Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.40 | 31.64 | 31.15 | 31.44 | 204,048 | +0.23(+0.73%) |
Jan 28, 2011 | 32.21 | 32.27 | 31.21 | 31.22 | 313,057 | -1.08(-3.33%) |
Jan 27, 2011 | 31.93 | 32.39 | 31.89 | 32.29 | 237,949 | +0.36(+1.12%) |
Jan 26, 2011 | 31.61 | 32.44 | 31.61 | 31.93 | 193,809 | +0.50(+1.59%) |
Jan 25, 2011 | 31.34 | 31.44 | 31.08 | 31.43 | 136,462 | +0.01(+0.03%) |
Jan 24, 2011 | 30.61 | 31.57 | 30.56 | 31.43 | 227,564 | +0.78(+2.54%) |
Jan 21, 2011 | 31.34 | 31.34 | 30.52 | 30.65 | 266,482 | -0.52(-1.68%) |
Jan 20, 2011 | 31.37 | 31.50 | 30.99 | 31.17 | 212,322 | -0.43(-1.36%) |
Jan 19, 2011 | 31.80 | 31.92 | 31.53 | 31.60 | 214,752 | -0.26(-0.82%) |
Jan 18, 2011 | 32.26 | 32.26 | 31.72 | 31.86 | 182,250 | -0.40(-1.25%) |
Jan 14, 2011 | 31.52 | 32.33 | 31.41 | 32.26 | 230,253 | +0.74(+2.36%) |
Jan 13, 2011 | 31.47 | 31.73 | 31.32 | 31.52 | 113,840 | +0.02(+0.06%) |
Jan 12, 2011 | 31.80 | 31.98 | 31.32 | 31.50 | 231,228 | -0.01(-0.03%) |
Jan 11, 2011 | 32.33 | 32.57 | 31.46 | 31.51 | 268,532 | -0.68(-2.12%) |
Jan 10, 2011 | 31.98 | 32.27 | 31.31 | 32.19 | 255,931 | +0.10(+0.33%) |
Jan 07, 2011 | 32.59 | 32.82 | 31.62 | 32.09 | 225,885 | -0.39(-1.21%) |
Jan 06, 2011 | 32.75 | 32.75 | 32.40 | 32.48 | 145,516 | -0.28(-0.85%) |
Jan 05, 2011 | 32.68 | 33.03 | 32.62 | 32.76 | 203,145 | +0.05(+0.16%) |
Jan 04, 2011 | 32.71 | 32.95 | 31.85 | 32.71 | 323,498 | +0.16(+0.48%) |
Jan 03, 2011 | 32.31 | 32.81 | 32.27 | 32.55 | 126,495 | +0.57(+1.78%) |
Dec 31, 2010 | 32.38 | 32.47 | 31.98 | 31.98 | 98,054 | -0.41(-1.27%) |
Dec 30, 2010 | 32.28 | 32.55 | 32.24 | 32.40 | 167,474 | +0.04(+0.14%) |
Dec 29, 2010 | 32.56 | 32.70 | 32.30 | 32.35 | 73,650 | -0.10(-0.30%) |
Dec 28, 2010 | 32.42 | 32.46 | 32.13 | 32.45 | 124,671 | +0.06(+0.19%) |
Dec 27, 2010 | 32.21 | 32.41 | 32.15 | 32.39 | 112,609 | +0.04(+0.14%) |
Dec 23, 2010 | 31.99 | 32.40 | 31.98 | 32.34 | 193,565 | +0.31(+0.95%) |
Dec 22, 2010 | 31.98 | 32.09 | 31.79 | 32.04 | 148,542 | +0.03(+0.08%) |
Dec 21, 2010 | 32.12 | 32.15 | 31.95 | 32.01 | 151,599 | +0.02(+0.05%) |
Dec 20, 2010 | 31.94 | 32.19 | 31.71 | 31.99 | 251,167 | +0.09(+0.27%) |
Dec 17, 2010 | 31.41 | 32.01 | 31.01 | 31.91 | 664,658 | +0.45(+1.42%) |
Dec 16, 2010 | 31.29 | 31.46 | 31.11 | 31.46 | 257,142 | +0.19(+0.62%) |
Dec 15, 2010 | 30.79 | 31.54 | 30.77 | 31.27 | 359,025 | +0.41(+1.33%) |
Dec 14, 2010 | 30.51 | 31.12 | 30.45 | 30.86 | 210,601 | +0.35(+1.15%) |
Dec 13, 2010 | 30.82 | 30.82 | 30.37 | 30.51 | 201,134 | -0.17(-0.57%) |
Dec 10, 2010 | 30.54 | 30.95 | 30.42 | 30.68 | 303,636 | +0.19(+0.63%) |
Dec 09, 2010 | 30.33 | 30.68 | 30.21 | 30.49 | 264,682 | +0.33(+1.10%) |
Dec 08, 2010 | 30.22 | 30.34 | 30.06 | 30.16 | 177,739 | -0.03(-0.09%) |
Dec 07, 2010 | 30.28 | 30.47 | 30.12 | 30.18 | 145,678 | +0.24(+0.79%) |
Dec 06, 2010 | 29.54 | 30.05 | 29.44 | 29.95 | 165,051 | +0.31(+1.03%) |
Dec 03, 2010 | 29.17 | 29.72 | 29.01 | 29.64 | 199,995 | +0.30(+1.01%) |
Dec 02, 2010 | 29.10 | 29.43 | 28.86 | 29.35 | 315,204 | +0.25(+0.87%) |
Dec 01, 2010 | 28.93 | 29.28 | 28.91 | 29.09 | 259,394 | +0.64(+2.24%) |
Nov 30, 2010 | 28.66 | 28.79 | 28.37 | 28.45 | 349,586 | -0.54(-1.87%) |
Nov 29, 2010 | 29.16 | 29.30 | 28.58 | 29.00 | 260,802 | -0.40(-1.37%) |
Nov 26, 2010 | 29.23 | 29.44 | 29.11 | 29.40 | 119,701 | -0.08(-0.27%) |
Nov 24, 2010 | 28.92 | 29.48 | 29.48 | 29.48 | 141,036 | +0.87(+3.02%) |
Nov 23, 2010 | 28.50 | 28.73 | 28.32 | 28.61 | 241,508 | -0.25(-0.88%) |
Nov 22, 2010 | 28.98 | 29.19 | 28.55 | 28.86 | 482,012 | -0.24(-0.81%) |
Nov 19, 2010 | 29.08 | 29.27 | 28.93 | 29.10 | 241,270 | -0.04(-0.12%) |
Nov 18, 2010 | 29.14 | 29.55 | 28.84 | 29.14 | 403,945 | +0.38(+1.34%) |
Nov 17, 2010 | 28.72 | 28.92 | 28.52 | 28.75 | 258,830 | +0.00(+0.00%) |
Nov 16, 2010 | 28.09 | 28.78 | 27.97 | 28.75 | 593,041 | +0.41(+1.44%) |
Nov 15, 2010 | 28.59 | 28.67 | 28.22 | 28.34 | 273,962 | -0.26(-0.91%) |
Nov 12, 2010 | 28.24 | 28.88 | 28.24 | 28.60 | 286,740 | +0.01(+0.03%) |
Nov 11, 2010 | 28.92 | 28.99 | 28.43 | 28.59 | 347,870 | -0.64(-2.18%) |
Nov 10, 2010 | 29.06 | 29.45 | 28.82 | 29.23 | 355,487 | +0.16(+0.54%) |
Nov 09, 2010 | 30.00 | 30.05 | 28.87 | 29.07 | 497,204 | -0.94(-3.14%) |
Nov 08, 2010 | 30.14 | 30.18 | 29.81 | 30.01 | 224,438 | -0.35(-1.15%) |
Nov 05, 2010 | 30.64 | 30.69 | 30.03 | 30.36 | 276,509 | -0.21(-0.68%) |
Nov 04, 2010 | 30.86 | 30.99 | 30.17 | 30.57 | 373,374 | +0.24(+0.80%) |
Nov 03, 2010 | 30.18 | 30.72 | 29.16 | 30.33 | 543,450 | -0.70(-2.25%) |
Nov 02, 2010 | 30.91 | 31.28 | 30.41 | 31.02 | 361,751 | +0.49(+1.60%) |