Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.69 | 34.88 | 34.33 | 34.44 | 1,398,437 | -0.26(-0.74%) |
Jan 28, 2011 | 35.36 | 35.39 | 34.64 | 34.70 | 1,557,647 | -0.58(-1.65%) |
Jan 27, 2011 | 35.84 | 35.86 | 35.22 | 35.28 | 2,115,664 | -0.51(-1.42%) |
Jan 26, 2011 | 36.55 | 36.59 | 35.79 | 35.79 | 1,361,057 | -0.80(-2.18%) |
Jan 25, 2011 | 36.04 | 36.70 | 35.98 | 36.59 | 1,496,127 | +0.60(+1.66%) |
Jan 24, 2011 | 36.36 | 36.46 | 35.96 | 35.99 | 1,234,462 | -0.44(-1.22%) |
Jan 21, 2011 | 36.29 | 36.80 | 36.29 | 36.43 | 1,003,889 | +0.15(+0.41%) |
Jan 20, 2011 | 36.31 | 36.64 | 36.25 | 36.29 | 1,562,779 | -0.01(-0.02%) |
Jan 19, 2011 | 36.59 | 36.70 | 36.20 | 36.29 | 1,474,096 | -0.37(-1.01%) |
Jan 18, 2011 | 36.63 | 36.74 | 36.55 | 36.66 | 1,589,998 | +0.11(+0.30%) |
Jan 14, 2011 | 36.71 | 36.74 | 36.28 | 36.55 | 1,282,140 | -0.19(-0.52%) |
Jan 13, 2011 | 36.55 | 36.89 | 36.22 | 36.74 | 2,749,720 | +0.75(+2.09%) |
Jan 12, 2011 | 35.70 | 36.12 | 35.57 | 35.99 | 1,350,209 | +0.32(+0.89%) |
Jan 11, 2011 | 35.63 | 35.73 | 35.46 | 35.67 | 1,070,481 | +0.04(+0.10%) |
Jan 10, 2011 | 35.39 | 35.65 | 35.34 | 35.64 | 1,273,376 | +0.13(+0.35%) |
Jan 07, 2011 | 35.70 | 35.70 | 35.27 | 35.51 | 1,438,511 | +0.16(+0.44%) |
Jan 06, 2011 | 34.96 | 35.93 | 34.92 | 35.36 | 3,132,079 | +0.97(+2.81%) |
Jan 05, 2011 | 34.21 | 34.61 | 34.13 | 34.39 | 1,310,135 | +0.18(+0.54%) |
Jan 04, 2011 | 34.58 | 34.59 | 34.11 | 34.21 | 1,936,669 | -0.32(-0.94%) |
Jan 03, 2011 | 34.91 | 34.93 | 34.47 | 34.53 | 1,186,325 | -0.25(-0.72%) |
Dec 31, 2010 | 34.81 | 34.94 | 34.66 | 34.78 | 770,202 | -0.09(-0.25%) |
Dec 30, 2010 | 34.89 | 35.11 | 34.71 | 34.87 | 797,545 | -0.08(-0.23%) |
Dec 29, 2010 | 34.93 | 35.08 | 34.77 | 34.95 | 951,033 | +0.00(+0.00%) |
Dec 28, 2010 | 35.27 | 35.27 | 34.86 | 34.95 | 657,148 | -0.25(-0.71%) |
Dec 27, 2010 | 35.24 | 35.40 | 35.05 | 35.20 | 697,561 | -0.18(-0.52%) |
Dec 23, 2010 | 35.32 | 35.52 | 35.30 | 35.39 | 675,577 | -0.01(-0.04%) |
Dec 22, 2010 | 35.03 | 35.48 | 35.03 | 35.40 | 1,002,764 | +0.31(+0.88%) |
Dec 21, 2010 | 35.08 | 35.33 | 34.89 | 35.09 | 821,713 | +0.01(+0.02%) |
Dec 20, 2010 | 35.58 | 35.63 | 34.96 | 35.08 | 1,261,545 | -0.55(-1.53%) |
Dec 17, 2010 | 35.57 | 35.82 | 35.37 | 35.63 | 2,303,078 | +0.18(+0.50%) |
Dec 16, 2010 | 35.14 | 35.48 | 35.05 | 35.45 | 1,379,044 | +0.27(+0.78%) |
Dec 15, 2010 | 35.19 | 35.32 | 35.05 | 35.18 | 1,607,130 | +0.03(+0.08%) |
Dec 14, 2010 | 34.77 | 35.20 | 34.72 | 35.15 | 2,065,937 | +0.41(+1.17%) |
Dec 13, 2010 | 35.01 | 35.25 | 34.66 | 34.75 | 1,842,598 | -0.22(-0.63%) |
Dec 10, 2010 | 34.71 | 35.00 | 34.51 | 34.97 | 1,227,942 | +0.24(+0.68%) |
Dec 09, 2010 | 33.97 | 34.75 | 33.87 | 34.73 | 2,131,241 | +0.88(+2.59%) |
Dec 08, 2010 | 34.03 | 34.10 | 33.69 | 33.85 | 1,963,191 | -0.06(-0.17%) |
Dec 07, 2010 | 34.42 | 34.45 | 33.83 | 33.91 | 2,307,553 | -0.34(-0.99%) |
Dec 06, 2010 | 34.39 | 34.43 | 34.06 | 34.25 | 1,660,312 | -0.24(-0.68%) |
Dec 03, 2010 | 34.74 | 35.00 | 34.27 | 34.49 | 1,363,730 | -0.41(-1.18%) |
Dec 02, 2010 | 34.91 | 35.21 | 34.73 | 34.90 | 1,854,714 | +0.06(+0.17%) |
Dec 01, 2010 | 34.81 | 34.97 | 34.60 | 34.84 | 1,267,995 | +0.32(+0.92%) |
Nov 30, 2010 | 34.21 | 34.56 | 34.04 | 34.52 | 1,432,191 | +0.08(+0.24%) |
Nov 29, 2010 | 34.52 | 34.60 | 34.11 | 34.44 | 1,417,747 | -0.39(-1.12%) |
Nov 26, 2010 | 34.81 | 35.18 | 34.62 | 34.83 | 932,407 | +0.07(+0.19%) |
Nov 24, 2010 | 34.56 | 34.77 | 34.77 | 34.77 | 1,285,619 | +0.32(+0.92%) |
Nov 23, 2010 | 34.13 | 34.56 | 33.98 | 34.45 | 2,209,892 | +0.06(+0.17%) |
Nov 22, 2010 | 34.10 | 34.41 | 33.95 | 34.39 | 1,412,275 | +0.31(+0.91%) |
Nov 19, 2010 | 34.14 | 34.14 | 33.82 | 34.08 | 1,839,853 | -0.02(-0.06%) |
Nov 18, 2010 | 34.10 | 34.18 | 33.80 | 34.10 | 1,792,517 | +0.23(+0.67%) |
Nov 17, 2010 | 34.01 | 34.15 | 33.84 | 33.88 | 2,172,837 | -0.12(-0.34%) |
Nov 16, 2010 | 34.27 | 34.42 | 33.66 | 33.99 | 2,964,586 | -0.44(-1.28%) |
Nov 15, 2010 | 34.84 | 34.91 | 34.40 | 34.43 | 1,895,504 | -0.40(-1.16%) |
Nov 12, 2010 | 34.88 | 35.08 | 34.70 | 34.84 | 1,074,275 | -0.32(-0.90%) |
Nov 11, 2010 | 35.00 | 35.30 | 34.87 | 35.15 | 1,345,878 | +0.04(+0.13%) |
Nov 10, 2010 | 35.24 | 35.36 | 34.99 | 35.11 | 1,357,699 | -0.18(-0.50%) |
Nov 09, 2010 | 35.50 | 35.52 | 35.03 | 35.28 | 1,511,621 | -0.22(-0.62%) |
Nov 08, 2010 | 35.42 | 35.69 | 35.24 | 35.50 | 1,149,495 | -0.02(-0.06%) |
Nov 05, 2010 | 35.60 | 35.78 | 35.17 | 35.52 | 1,811,652 | -0.27(-0.76%) |
Nov 04, 2010 | 36.15 | 36.21 | 35.73 | 35.80 | 1,789,970 | -0.24(-0.67%) |
Nov 03, 2010 | 35.94 | 36.13 | 35.69 | 36.04 | 1,272,746 | +0.20(+0.55%) |
Nov 02, 2010 | 36.26 | 36.37 | 35.77 | 35.84 | 1,187,230 | -0.15(-0.43%) |