Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.67 | 39.21 | 37.36 | 38.72 | 923,152 | +1.18(+3.14%) |
Jan 28, 2011 | 37.73 | 38.02 | 37.23 | 37.54 | 476,677 | -0.11(-0.30%) |
Jan 27, 2011 | 37.34 | 37.90 | 36.91 | 37.66 | 484,018 | +0.18(+0.47%) |
Jan 26, 2011 | 36.15 | 37.78 | 36.11 | 37.48 | 778,686 | +1.54(+4.29%) |
Jan 25, 2011 | 35.97 | 36.03 | 35.49 | 35.94 | 860,483 | -0.06(-0.17%) |
Jan 24, 2011 | 35.98 | 36.21 | 35.42 | 36.00 | 677,092 | -0.01(-0.02%) |
Jan 21, 2011 | 37.11 | 37.25 | 35.83 | 36.01 | 1,210,802 | -0.62(-1.70%) |
Jan 20, 2011 | 37.14 | 37.21 | 36.35 | 36.63 | 1,104,789 | -0.91(-2.42%) |
Jan 19, 2011 | 37.87 | 38.43 | 37.44 | 37.54 | 806,422 | -0.35(-0.94%) |
Jan 18, 2011 | 37.78 | 37.95 | 37.54 | 37.89 | 328,697 | +0.07(+0.20%) |
Jan 14, 2011 | 37.09 | 38.02 | 36.85 | 37.82 | 639,548 | +0.62(+1.66%) |
Jan 13, 2011 | 37.15 | 37.47 | 36.62 | 37.20 | 690,056 | +0.17(+0.45%) |
Jan 12, 2011 | 37.02 | 37.64 | 36.97 | 37.03 | 536,347 | +0.39(+1.06%) |
Jan 11, 2011 | 35.97 | 36.69 | 35.97 | 36.65 | 633,519 | +0.94(+2.64%) |
Jan 10, 2011 | 35.66 | 35.79 | 35.32 | 35.70 | 439,099 | -0.10(-0.29%) |
Jan 07, 2011 | 35.15 | 35.83 | 35.09 | 35.81 | 829,576 | +0.72(+2.05%) |
Jan 06, 2011 | 36.30 | 36.41 | 34.72 | 35.09 | 933,019 | -0.93(-2.57%) |
Jan 05, 2011 | 35.69 | 36.33 | 35.33 | 36.01 | 1,183,220 | +0.03(+0.08%) |
Jan 04, 2011 | 37.35 | 37.62 | 35.77 | 35.98 | 949,418 | -1.21(-3.24%) |
Jan 03, 2011 | 37.02 | 37.34 | 36.86 | 37.19 | 542,090 | +0.57(+1.54%) |
Dec 31, 2010 | 36.77 | 36.96 | 36.61 | 36.62 | 315,691 | -0.17(-0.45%) |
Dec 30, 2010 | 37.03 | 37.25 | 36.74 | 36.79 | 328,543 | -0.25(-0.66%) |
Dec 29, 2010 | 36.51 | 37.25 | 36.50 | 37.03 | 249,016 | +0.58(+1.60%) |
Dec 28, 2010 | 36.48 | 36.59 | 36.06 | 36.45 | 532,127 | +0.05(+0.14%) |
Dec 27, 2010 | 36.86 | 36.86 | 36.14 | 36.40 | 491,154 | -0.59(-1.61%) |
Dec 23, 2010 | 36.98 | 37.21 | 36.70 | 36.99 | 532,605 | -0.05(-0.14%) |
Dec 22, 2010 | 37.32 | 37.70 | 36.92 | 37.05 | 611,532 | -0.27(-0.73%) |
Dec 21, 2010 | 36.23 | 37.33 | 36.13 | 37.32 | 826,605 | +1.29(+3.57%) |
Dec 20, 2010 | 36.68 | 36.85 | 35.93 | 36.03 | 757,772 | -0.48(-1.31%) |
Dec 17, 2010 | 36.13 | 36.83 | 35.93 | 36.51 | 1,957,388 | +0.40(+1.11%) |
Dec 16, 2010 | 35.28 | 36.22 | 34.93 | 36.11 | 1,297,922 | +0.86(+2.45%) |
Dec 15, 2010 | 35.79 | 36.12 | 35.20 | 35.25 | 917,629 | -0.58(-1.61%) |
Dec 14, 2010 | 36.33 | 36.55 | 35.53 | 35.83 | 780,967 | -0.47(-1.29%) |
Dec 13, 2010 | 36.18 | 36.57 | 36.17 | 36.30 | 649,276 | +0.33(+0.91%) |
Dec 10, 2010 | 35.88 | 36.12 | 35.66 | 35.97 | 605,536 | +0.17(+0.46%) |
Dec 09, 2010 | 35.94 | 35.94 | 35.51 | 35.81 | 863,460 | -0.02(-0.05%) |
Dec 08, 2010 | 35.88 | 36.10 | 35.67 | 35.82 | 968,353 | +0.04(+0.11%) |
Dec 07, 2010 | 36.34 | 36.36 | 35.54 | 35.78 | 986,947 | -0.12(-0.33%) |
Dec 06, 2010 | 35.43 | 35.98 | 35.26 | 35.90 | 619,610 | +0.28(+0.79%) |
Dec 03, 2010 | 34.51 | 35.71 | 34.33 | 35.62 | 796,706 | +0.79(+2.28%) |
Dec 02, 2010 | 34.71 | 35.23 | 34.63 | 34.83 | 1,128,142 | +0.26(+0.74%) |
Dec 01, 2010 | 34.46 | 34.90 | 34.46 | 34.57 | 728,997 | +0.67(+1.97%) |
Nov 30, 2010 | 32.83 | 34.13 | 32.66 | 33.90 | 907,758 | +0.57(+1.71%) |
Nov 29, 2010 | 33.16 | 33.53 | 32.58 | 33.33 | 689,241 | +0.02(+0.07%) |
Nov 26, 2010 | 33.41 | 33.59 | 33.19 | 33.31 | 138,491 | -0.44(-1.30%) |
Nov 24, 2010 | 32.91 | 33.75 | 33.75 | 33.75 | 720,574 | +1.09(+3.32%) |
Nov 23, 2010 | 32.74 | 32.77 | 32.42 | 32.66 | 344,277 | -0.63(-1.89%) |
Nov 22, 2010 | 32.94 | 33.38 | 32.70 | 33.29 | 347,049 | +0.17(+0.52%) |
Nov 19, 2010 | 33.31 | 33.31 | 32.83 | 33.12 | 687,405 | -0.29(-0.86%) |
Nov 18, 2010 | 32.48 | 33.56 | 32.48 | 33.41 | 925,314 | +1.34(+4.17%) |
Nov 17, 2010 | 31.57 | 32.30 | 31.47 | 32.07 | 1,044,968 | +0.45(+1.43%) |
Nov 16, 2010 | 32.13 | 32.19 | 31.29 | 31.62 | 643,011 | -0.95(-2.91%) |
Nov 15, 2010 | 32.70 | 32.81 | 32.34 | 32.57 | 850,585 | +0.17(+0.53%) |
Nov 12, 2010 | 32.58 | 32.86 | 32.14 | 32.39 | 890,620 | -0.75(-2.26%) |
Nov 11, 2010 | 32.23 | 33.40 | 32.21 | 33.14 | 1,417,305 | +0.58(+1.77%) |
Nov 10, 2010 | 32.18 | 32.57 | 31.78 | 32.57 | 1,545,204 | +0.50(+1.57%) |
Nov 09, 2010 | 31.59 | 32.66 | 31.50 | 32.06 | 2,253,004 | +0.81(+2.60%) |
Nov 08, 2010 | 29.73 | 31.32 | 29.73 | 31.25 | 1,070,429 | +0.70(+2.28%) |
Nov 05, 2010 | 30.63 | 31.14 | 30.40 | 30.55 | 1,407,190 | -0.55(-1.78%) |
Nov 04, 2010 | 29.98 | 31.16 | 29.98 | 31.11 | 993,229 | +1.49(+5.02%) |
Nov 03, 2010 | 29.75 | 29.77 | 29.17 | 29.62 | 782,694 | +0.00(+0.00%) |
Nov 02, 2010 | 29.56 | 29.66 | 29.31 | 29.62 | 519,522 | +0.33(+1.13%) |