Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.35 | 34.54 | 34.23 | 34.41 | 130,047,152 | +0.36(+1.06%) |
Jan 28, 2011 | 35.01 | 35.02 | 33.99 | 34.05 | 246,350,032 | -1.10(-3.12%) |
Jan 27, 2011 | 35.37 | 35.42 | 35.12 | 35.15 | 107,182,456 | -0.14(-0.38%) |
Jan 26, 2011 | 35.31 | 35.42 | 35.17 | 35.29 | 88,640,376 | +0.31(+0.89%) |
Jan 25, 2011 | 35.01 | 35.08 | 34.73 | 34.97 | 84,605,176 | -0.22(-0.61%) |
Jan 24, 2011 | 34.92 | 35.20 | 34.86 | 35.19 | 82,317,592 | +0.27(+0.78%) |
Jan 21, 2011 | 35.31 | 35.36 | 34.89 | 34.92 | 116,234,904 | -0.37(-1.04%) |
Jan 20, 2011 | 35.41 | 35.41 | 34.95 | 35.29 | 100,898,224 | -0.39(-1.10%) |
Jan 19, 2011 | 36.06 | 36.07 | 35.55 | 35.68 | 86,445,728 | -0.28(-0.77%) |
Jan 18, 2011 | 35.95 | 36.03 | 35.87 | 35.95 | 40,687,748 | -0.05(-0.15%) |
Jan 14, 2011 | 35.78 | 36.01 | 35.77 | 36.01 | 51,497,320 | +0.11(+0.29%) |
Jan 13, 2011 | 36.13 | 36.14 | 35.81 | 35.90 | 70,943,288 | -0.32(-0.87%) |
Jan 12, 2011 | 35.98 | 36.22 | 35.94 | 36.22 | 89,525,520 | +0.72(+2.02%) |
Jan 11, 2011 | 35.51 | 35.60 | 35.36 | 35.50 | 70,999,944 | +0.37(+1.06%) |
Jan 10, 2011 | 35.16 | 35.20 | 34.94 | 35.13 | 83,272,336 | -0.37(-1.04%) |
Jan 07, 2011 | 35.69 | 35.77 | 35.26 | 35.50 | 76,045,944 | -0.33(-0.91%) |
Jan 06, 2011 | 36.07 | 36.09 | 35.74 | 35.82 | 58,540,680 | -0.39(-1.07%) |
Jan 05, 2011 | 35.98 | 36.28 | 35.97 | 36.21 | 63,265,824 | -0.09(-0.25%) |
Jan 04, 2011 | 36.25 | 36.30 | 35.87 | 36.30 | 60,136,640 | +0.17(+0.46%) |
Jan 03, 2011 | 36.08 | 36.29 | 36.08 | 36.13 | 53,400,776 | +0.34(+0.96%) |
Dec 31, 2010 | 35.63 | 35.82 | 35.54 | 35.79 | 45,696,616 | +0.25(+0.70%) |
Dec 30, 2010 | 35.56 | 35.60 | 35.44 | 35.54 | 37,772,864 | +0.18(+0.51%) |
Dec 29, 2010 | 35.17 | 35.38 | 35.16 | 35.36 | 41,121,260 | +0.45(+1.28%) |
Dec 28, 2010 | 34.95 | 34.97 | 34.84 | 34.91 | 40,395,688 | +0.03(+0.09%) |
Dec 27, 2010 | 34.87 | 34.95 | 34.79 | 34.88 | 39,014,632 | -0.11(-0.32%) |
Dec 23, 2010 | 34.91 | 35.01 | 34.87 | 35.00 | 36,686,872 | -0.04(-0.13%) |
Dec 22, 2010 | 34.90 | 35.07 | 34.87 | 35.04 | 33,220,040 | +0.13(+0.37%) |
Dec 21, 2010 | 34.79 | 35.03 | 34.78 | 34.91 | 79,467,992 | +0.35(+1.02%) |
Dec 20, 2010 | 34.54 | 34.58 | 34.33 | 34.56 | 65,620,152 | -0.01(-0.03%) |
Dec 17, 2010 | 34.43 | 34.58 | 34.37 | 34.57 | 58,537,484 | +0.18(+0.51%) |
Dec 16, 2010 | 34.45 | 34.56 | 34.29 | 34.40 | 74,417,544 | -0.02(-0.07%) |
Dec 15, 2010 | 34.78 | 34.84 | 34.38 | 34.42 | 92,639,776 | -0.57(-1.62%) |
Dec 14, 2010 | 34.96 | 35.12 | 34.87 | 34.99 | 71,961,752 | +0.05(+0.15%) |
Dec 13, 2010 | 34.92 | 35.10 | 34.82 | 34.93 | 66,010,036 | +0.22(+0.64%) |
Dec 10, 2010 | 34.58 | 34.71 | 34.45 | 34.71 | 60,193,332 | +0.15(+0.44%) |
Dec 09, 2010 | 34.81 | 34.84 | 34.46 | 34.56 | 84,739,032 | -0.12(-0.33%) |
Dec 08, 2010 | 34.83 | 34.92 | 34.48 | 34.67 | 65,669,528 | -0.22(-0.64%) |
Dec 07, 2010 | 35.45 | 35.47 | 34.89 | 34.90 | 86,451,496 | -0.16(-0.47%) |
Dec 06, 2010 | 34.92 | 35.11 | 34.89 | 35.06 | 60,387,152 | -0.06(-0.17%) |
Dec 03, 2010 | 34.69 | 35.17 | 34.69 | 35.12 | 59,986,884 | +0.13(+0.36%) |
Dec 02, 2010 | 34.43 | 35.00 | 34.41 | 34.99 | 97,439,944 | +0.67(+1.96%) |
Dec 01, 2010 | 34.20 | 34.39 | 34.08 | 34.32 | 109,918,920 | +0.96(+2.87%) |
Nov 30, 2010 | 33.24 | 33.64 | 33.17 | 33.36 | 105,828,624 | -0.28(-0.82%) |
Nov 29, 2010 | 33.50 | 33.70 | 33.16 | 33.64 | 107,956,728 | +0.26(+0.78%) |
Nov 26, 2010 | 33.54 | 33.71 | 33.38 | 33.38 | 81,056,040 | -0.85(-2.47%) |
Nov 24, 2010 | 33.99 | 34.22 | 34.22 | 34.22 | 84,949,504 | +0.77(+2.31%) |
Nov 23, 2010 | 33.64 | 33.70 | 33.38 | 33.45 | 116,467,632 | -1.10(-3.17%) |
Nov 22, 2010 | 34.47 | 34.70 | 34.14 | 34.55 | 62,811,592 | -0.10(-0.30%) |
Nov 19, 2010 | 34.46 | 34.68 | 34.26 | 34.65 | 64,664,240 | +0.02(+0.06%) |
Nov 18, 2010 | 34.47 | 34.69 | 34.45 | 34.63 | 104,683,832 | +0.80(+2.38%) |
Nov 17, 2010 | 33.76 | 34.00 | 33.70 | 33.82 | 107,855,616 | +0.17(+0.51%) |
Nov 16, 2010 | 34.20 | 34.24 | 33.54 | 33.65 | 183,340,896 | -1.09(-3.14%) |
Nov 15, 2010 | 34.75 | 34.93 | 34.54 | 34.74 | 65,214,712 | +0.16(+0.47%) |
Nov 12, 2010 | 34.93 | 35.11 | 34.43 | 34.58 | 119,209,960 | -0.86(-2.42%) |
Nov 11, 2010 | 35.43 | 35.46 | 35.24 | 35.43 | 64,979,704 | +0.06(+0.17%) |
Nov 10, 2010 | 35.72 | 35.84 | 35.29 | 35.37 | 88,998,624 | -0.15(-0.42%) |
Nov 09, 2010 | 36.16 | 36.22 | 35.40 | 35.52 | 74,296,336 | -0.37(-1.02%) |
Nov 08, 2010 | 35.84 | 36.01 | 35.75 | 35.89 | 49,806,452 | -0.24(-0.66%) |
Nov 05, 2010 | 36.01 | 36.21 | 35.98 | 36.13 | 72,189,632 | -0.07(-0.19%) |
Nov 04, 2010 | 35.92 | 36.19 | 35.89 | 36.19 | 112,171,048 | +0.80(+2.27%) |
Nov 03, 2010 | 35.25 | 35.41 | 34.82 | 35.39 | 126,343,408 | +0.30(+0.85%) |
Nov 02, 2010 | 35.05 | 35.20 | 34.98 | 35.09 | 64,881,932 | +0.35(+1.01%) |