Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 33.21 | 34.07 | 33.07 | 33.39 | 981,417 | +0.20(+0.60%) |
Jan 28, 2011 | 34.82 | 34.89 | 32.87 | 33.19 | 2,382,402 | -1.79(-5.12%) |
Jan 27, 2011 | 34.63 | 35.23 | 34.36 | 34.98 | 1,244,039 | +0.39(+1.14%) |
Jan 26, 2011 | 34.42 | 35.09 | 34.36 | 34.58 | 998,635 | +0.45(+1.33%) |
Jan 25, 2011 | 33.92 | 34.25 | 33.78 | 34.13 | 557,967 | +0.14(+0.42%) |
Jan 24, 2011 | 33.46 | 34.25 | 33.39 | 33.99 | 984,430 | +0.56(+1.68%) |
Jan 21, 2011 | 33.14 | 33.60 | 33.14 | 33.43 | 766,219 | +0.47(+1.43%) |
Jan 20, 2011 | 33.38 | 33.55 | 32.80 | 32.96 | 715,966 | -0.51(-1.53%) |
Jan 19, 2011 | 33.87 | 34.13 | 33.39 | 33.47 | 726,847 | -0.33(-0.98%) |
Jan 18, 2011 | 33.56 | 33.91 | 33.29 | 33.80 | 826,593 | +0.26(+0.77%) |
Jan 14, 2011 | 33.32 | 33.58 | 33.06 | 33.54 | 505,250 | +0.19(+0.58%) |
Jan 13, 2011 | 33.47 | 33.60 | 33.20 | 33.34 | 719,295 | -0.10(-0.31%) |
Jan 12, 2011 | 33.23 | 33.74 | 33.14 | 33.45 | 1,045,604 | +0.51(+1.55%) |
Jan 11, 2011 | 32.52 | 33.02 | 32.52 | 32.94 | 802,620 | +0.47(+1.45%) |
Jan 10, 2011 | 32.01 | 32.48 | 31.78 | 32.46 | 553,256 | +0.43(+1.33%) |
Jan 07, 2011 | 32.47 | 32.59 | 31.95 | 32.04 | 508,543 | -0.33(-1.02%) |
Jan 06, 2011 | 32.15 | 32.69 | 32.13 | 32.37 | 963,707 | +0.13(+0.40%) |
Jan 05, 2011 | 31.87 | 32.34 | 31.66 | 32.24 | 1,505,813 | +0.23(+0.71%) |
Jan 04, 2011 | 32.74 | 32.85 | 31.90 | 32.01 | 981,756 | -0.80(-2.44%) |
Jan 03, 2011 | 33.02 | 33.15 | 32.74 | 32.81 | 672,751 | +0.01(+0.02%) |
Dec 31, 2010 | 32.83 | 32.97 | 32.68 | 32.81 | 383,197 | -0.07(-0.22%) |
Dec 30, 2010 | 32.72 | 33.05 | 32.61 | 32.88 | 370,762 | +0.17(+0.53%) |
Dec 29, 2010 | 32.55 | 32.82 | 32.41 | 32.70 | 337,504 | +0.22(+0.68%) |
Dec 28, 2010 | 32.83 | 32.83 | 32.45 | 32.48 | 341,894 | -0.29(-0.89%) |
Dec 27, 2010 | 32.63 | 33.05 | 32.60 | 32.77 | 262,789 | +0.06(+0.18%) |
Dec 23, 2010 | 32.83 | 32.97 | 32.68 | 32.72 | 254,446 | -0.09(-0.28%) |
Dec 22, 2010 | 32.25 | 33.11 | 32.25 | 32.81 | 637,834 | +0.50(+1.54%) |
Dec 21, 2010 | 32.97 | 33.02 | 32.27 | 32.31 | 1,113,024 | -0.61(-1.86%) |
Dec 20, 2010 | 33.28 | 33.28 | 32.87 | 32.92 | 563,689 | -0.26(-0.78%) |
Dec 17, 2010 | 33.12 | 33.29 | 32.85 | 33.18 | 613,025 | +0.08(+0.23%) |
Dec 16, 2010 | 33.06 | 33.25 | 32.86 | 33.10 | 495,305 | +0.14(+0.41%) |
Dec 15, 2010 | 33.17 | 33.32 | 32.82 | 32.97 | 682,917 | -0.28(-0.85%) |
Dec 14, 2010 | 32.96 | 33.50 | 32.86 | 33.25 | 1,209,476 | +0.52(+1.60%) |
Dec 13, 2010 | 32.98 | 33.01 | 32.59 | 32.73 | 886,161 | -0.17(-0.53%) |
Dec 10, 2010 | 32.88 | 33.01 | 32.57 | 32.90 | 966,574 | +0.10(+0.30%) |
Dec 09, 2010 | 33.05 | 33.08 | 32.57 | 32.81 | 825,374 | -0.10(-0.29%) |
Dec 08, 2010 | 33.10 | 33.48 | 32.72 | 32.90 | 784,776 | -0.27(-0.80%) |
Dec 07, 2010 | 33.41 | 34.06 | 32.99 | 33.17 | 1,259,044 | -0.05(-0.16%) |
Dec 06, 2010 | 33.40 | 33.46 | 32.97 | 33.22 | 541,358 | -0.14(-0.43%) |
Dec 03, 2010 | 33.24 | 33.52 | 32.96 | 33.36 | 455,331 | +0.17(+0.53%) |
Dec 02, 2010 | 32.99 | 33.21 | 32.72 | 33.19 | 688,882 | +0.23(+0.71%) |
Dec 01, 2010 | 32.67 | 33.06 | 32.52 | 32.96 | 649,309 | +0.67(+2.08%) |
Nov 30, 2010 | 32.49 | 32.49 | 32.06 | 32.28 | 886,463 | -0.39(-1.19%) |
Nov 29, 2010 | 32.55 | 32.72 | 32.30 | 32.67 | 546,846 | -0.14(-0.41%) |
Nov 26, 2010 | 32.65 | 32.86 | 32.50 | 32.81 | 191,461 | -0.01(-0.04%) |
Nov 24, 2010 | 32.63 | 32.82 | 32.82 | 32.82 | 432,904 | +0.34(+1.05%) |
Nov 23, 2010 | 32.59 | 32.68 | 32.08 | 32.48 | 624,221 | -0.42(-1.28%) |
Nov 22, 2010 | 32.87 | 32.99 | 32.51 | 32.90 | 655,774 | -0.10(-0.29%) |
Nov 19, 2010 | 32.98 | 33.03 | 32.56 | 32.99 | 599,532 | -0.06(-0.19%) |
Nov 18, 2010 | 32.70 | 33.26 | 32.67 | 33.06 | 688,713 | +0.65(+2.00%) |
Nov 17, 2010 | 32.37 | 32.49 | 32.22 | 32.41 | 570,294 | +0.06(+0.20%) |
Nov 16, 2010 | 31.98 | 32.44 | 31.96 | 32.34 | 1,188,773 | +0.24(+0.76%) |
Nov 15, 2010 | 31.95 | 32.29 | 31.94 | 32.10 | 594,044 | +0.26(+0.81%) |
Nov 12, 2010 | 31.87 | 32.11 | 31.67 | 31.84 | 731,985 | -0.23(-0.70%) |
Nov 11, 2010 | 32.18 | 32.36 | 31.87 | 32.07 | 1,209,449 | -0.29(-0.89%) |
Nov 10, 2010 | 32.34 | 32.45 | 32.04 | 32.36 | 1,048,489 | -0.03(-0.10%) |
Nov 09, 2010 | 33.17 | 33.34 | 32.25 | 32.39 | 1,207,774 | -0.71(-2.14%) |
Nov 08, 2010 | 32.37 | 33.19 | 31.82 | 33.10 | 1,175,382 | -0.32(-0.94%) |
Nov 05, 2010 | 33.69 | 34.07 | 33.31 | 33.41 | 1,075,164 | +0.05(+0.15%) |
Nov 04, 2010 | 33.91 | 34.23 | 32.81 | 33.36 | 2,497,252 | -0.69(-2.04%) |
Nov 03, 2010 | 34.02 | 34.32 | 33.78 | 34.05 | 1,745,320 | -0.35(-1.01%) |
Nov 02, 2010 | 34.25 | 34.55 | 34.16 | 34.40 | 850,865 | +0.39(+1.15%) |