Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.27 | 37.53 | 37.22 | 37.28 | 1,051,409 | +0.08(+0.23%) |
Jan 28, 2011 | 37.93 | 37.94 | 37.06 | 37.19 | 1,366,298 | -0.69(-1.82%) |
Jan 27, 2011 | 37.79 | 37.88 | 37.54 | 37.88 | 939,649 | +0.29(+0.77%) |
Jan 26, 2011 | 37.90 | 38.06 | 37.59 | 37.59 | 2,090,657 | -0.29(-0.76%) |
Jan 25, 2011 | 37.57 | 37.88 | 37.49 | 37.88 | 1,122,498 | +0.20(+0.52%) |
Jan 24, 2011 | 37.38 | 37.69 | 37.37 | 37.69 | 1,024,042 | +0.24(+0.65%) |
Jan 21, 2011 | 37.50 | 37.65 | 37.31 | 37.45 | 1,110,811 | +0.18(+0.47%) |
Jan 20, 2011 | 36.97 | 37.30 | 36.82 | 37.27 | 1,761,242 | +0.22(+0.60%) |
Jan 19, 2011 | 37.55 | 37.60 | 37.01 | 37.05 | 1,393,578 | -0.60(-1.58%) |
Jan 18, 2011 | 37.58 | 37.73 | 37.49 | 37.64 | 1,339,039 | +0.08(+0.22%) |
Jan 14, 2011 | 37.55 | 37.80 | 37.43 | 37.56 | 1,151,913 | -0.11(-0.30%) |
Jan 13, 2011 | 37.95 | 38.03 | 37.37 | 37.67 | 1,128,641 | -0.31(-0.81%) |
Jan 12, 2011 | 37.64 | 38.03 | 37.47 | 37.98 | 993,688 | +0.64(+1.72%) |
Jan 11, 2011 | 37.36 | 37.46 | 37.21 | 37.33 | 1,240,365 | +0.09(+0.25%) |
Jan 10, 2011 | 36.95 | 37.34 | 36.78 | 37.24 | 1,172,906 | +0.03(+0.07%) |
Jan 07, 2011 | 37.01 | 37.24 | 36.74 | 37.21 | 1,920,038 | +0.21(+0.58%) |
Jan 06, 2011 | 36.83 | 37.06 | 36.52 | 37.00 | 1,336,155 | +0.12(+0.33%) |
Jan 05, 2011 | 36.38 | 36.94 | 36.36 | 36.88 | 1,121,097 | +0.30(+0.81%) |
Jan 04, 2011 | 36.68 | 36.77 | 36.48 | 36.58 | 1,028,725 | -0.09(-0.25%) |
Jan 03, 2011 | 36.54 | 36.74 | 36.48 | 36.67 | 1,496,681 | +0.46(+1.26%) |
Dec 31, 2010 | 36.24 | 36.33 | 36.16 | 36.22 | 1,324,194 | -0.03(-0.08%) |
Dec 30, 2010 | 36.25 | 36.40 | 36.18 | 36.25 | 974,271 | -0.06(-0.15%) |
Dec 29, 2010 | 36.36 | 36.48 | 36.29 | 36.30 | 742,982 | -0.01(-0.03%) |
Dec 28, 2010 | 36.60 | 36.60 | 36.22 | 36.31 | 733,908 | -0.16(-0.43%) |
Dec 27, 2010 | 36.13 | 36.52 | 35.99 | 36.47 | 547,630 | +0.19(+0.51%) |
Dec 23, 2010 | 36.40 | 36.61 | 36.24 | 36.28 | 499,859 | -0.20(-0.56%) |
Dec 22, 2010 | 36.29 | 36.63 | 36.26 | 36.49 | 875,111 | +0.20(+0.56%) |
Dec 21, 2010 | 36.27 | 36.42 | 36.15 | 36.28 | 881,026 | +0.17(+0.46%) |
Dec 20, 2010 | 36.01 | 36.25 | 35.99 | 36.12 | 839,557 | +0.14(+0.39%) |
Dec 17, 2010 | 35.91 | 36.09 | 35.74 | 35.98 | 1,518,701 | +0.01(+0.03%) |
Dec 16, 2010 | 35.83 | 35.98 | 35.60 | 35.97 | 1,088,420 | +0.20(+0.57%) |
Dec 15, 2010 | 35.72 | 36.07 | 35.63 | 35.76 | 1,363,378 | -0.11(-0.31%) |
Dec 14, 2010 | 36.02 | 36.30 | 35.82 | 35.87 | 1,116,703 | -0.16(-0.44%) |
Dec 13, 2010 | 36.13 | 36.76 | 35.99 | 36.03 | 1,248,425 | -0.06(-0.15%) |
Dec 10, 2010 | 35.84 | 36.12 | 35.74 | 36.09 | 918,903 | +0.28(+0.78%) |
Dec 09, 2010 | 35.85 | 35.99 | 35.70 | 35.81 | 967,156 | +0.12(+0.34%) |
Dec 08, 2010 | 35.33 | 35.73 | 35.24 | 35.69 | 1,566,995 | +0.38(+1.08%) |
Dec 07, 2010 | 35.69 | 35.81 | 35.31 | 35.31 | 1,217,648 | -0.09(-0.26%) |
Dec 06, 2010 | 35.38 | 35.50 | 35.18 | 35.40 | 871,643 | -0.09(-0.26%) |
Dec 03, 2010 | 35.46 | 35.66 | 35.26 | 35.49 | 1,496,683 | -0.08(-0.24%) |
Dec 02, 2010 | 35.27 | 35.78 | 35.15 | 35.58 | 1,536,923 | +0.29(+0.82%) |
Dec 01, 2010 | 35.27 | 35.46 | 35.09 | 35.29 | 1,679,556 | +0.47(+1.34%) |
Nov 30, 2010 | 34.68 | 35.18 | 34.65 | 34.82 | 2,033,115 | -0.23(-0.66%) |
Nov 29, 2010 | 34.68 | 35.17 | 34.67 | 35.05 | 1,752,012 | +0.11(+0.32%) |
Nov 26, 2010 | 35.03 | 35.20 | 34.90 | 34.94 | 591,351 | -0.38(-1.07%) |
Nov 24, 2010 | 35.15 | 35.32 | 35.32 | 35.32 | 1,236,514 | +0.37(+1.06%) |
Nov 23, 2010 | 35.29 | 35.30 | 34.91 | 34.95 | 1,615,201 | -0.64(-1.80%) |
Nov 22, 2010 | 35.42 | 35.66 | 35.23 | 35.59 | 1,552,287 | +0.00(+0.00%) |
Nov 19, 2010 | 35.89 | 35.93 | 35.49 | 35.59 | 1,929,546 | -0.41(-1.14%) |
Nov 18, 2010 | 35.72 | 36.06 | 35.71 | 36.00 | 1,320,131 | +0.61(+1.73%) |
Nov 17, 2010 | 35.49 | 35.73 | 35.32 | 35.39 | 1,695,358 | -0.30(-0.83%) |
Nov 16, 2010 | 36.33 | 36.40 | 35.55 | 35.68 | 2,277,079 | -0.80(-2.19%) |
Nov 15, 2010 | 36.54 | 36.78 | 36.40 | 36.48 | 1,899,838 | +0.03(+0.08%) |
Nov 12, 2010 | 36.32 | 36.50 | 36.16 | 36.46 | 2,159,322 | -0.09(-0.25%) |
Nov 11, 2010 | 36.59 | 36.69 | 36.37 | 36.55 | 1,329,894 | -0.33(-0.88%) |
Nov 10, 2010 | 36.49 | 36.92 | 36.36 | 36.87 | 1,695,969 | +0.38(+1.04%) |
Nov 09, 2010 | 37.18 | 37.19 | 36.40 | 36.49 | 1,839,134 | -0.56(-1.50%) |
Nov 08, 2010 | 37.08 | 37.24 | 36.97 | 37.05 | 1,458,325 | -0.20(-0.52%) |
Nov 05, 2010 | 37.21 | 37.42 | 37.03 | 37.25 | 2,814,532 | +0.01(+0.02%) |
Nov 04, 2010 | 37.29 | 37.49 | 37.03 | 37.24 | 3,648,823 | +0.28(+0.75%) |
Nov 03, 2010 | 37.08 | 37.29 | 36.53 | 36.96 | 1,878,188 | -0.10(-0.28%) |
Nov 02, 2010 | 37.12 | 37.26 | 36.90 | 37.06 | 1,683,112 | +0.33(+0.91%) |