Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 31.18 | 31.32 | 30.77 | 31.09 | 2,458,778 | -0.09(-0.30%) |
Jan 28, 2011 | 30.17 | 31.66 | 30.14 | 31.19 | 6,242,189 | +0.79(+2.58%) |
Jan 27, 2011 | 30.35 | 30.69 | 30.09 | 30.40 | 2,009,142 | -0.06(-0.18%) |
Jan 26, 2011 | 30.05 | 30.62 | 30.02 | 30.46 | 2,446,325 | +0.42(+1.38%) |
Jan 25, 2011 | 29.95 | 30.08 | 29.62 | 30.04 | 2,482,425 | -0.18(-0.61%) |
Jan 24, 2011 | 29.71 | 30.24 | 29.54 | 30.23 | 1,763,508 | +0.46(+1.55%) |
Jan 21, 2011 | 30.24 | 30.51 | 29.73 | 29.76 | 1,780,116 | -0.44(-1.47%) |
Jan 20, 2011 | 29.92 | 30.34 | 29.87 | 30.21 | 2,733,471 | +0.07(+0.25%) |
Jan 19, 2011 | 30.68 | 30.76 | 30.09 | 30.13 | 2,256,505 | -0.61(-1.98%) |
Jan 18, 2011 | 30.62 | 30.98 | 30.57 | 30.74 | 2,018,288 | +0.11(+0.36%) |
Jan 14, 2011 | 30.13 | 30.69 | 30.01 | 30.63 | 2,510,856 | +0.54(+1.78%) |
Jan 13, 2011 | 29.98 | 30.21 | 29.98 | 30.10 | 1,533,028 | +0.03(+0.09%) |
Jan 12, 2011 | 30.40 | 30.42 | 29.96 | 30.07 | 2,530,249 | -0.21(-0.70%) |
Jan 11, 2011 | 30.68 | 30.68 | 30.18 | 30.28 | 3,638,052 | -0.13(-0.43%) |
Jan 10, 2011 | 30.36 | 30.60 | 29.86 | 30.41 | 4,073,606 | -0.40(-1.29%) |
Jan 07, 2011 | 31.28 | 31.31 | 30.53 | 30.81 | 1,829,898 | -0.39(-1.24%) |
Jan 06, 2011 | 30.90 | 31.35 | 30.80 | 31.20 | 1,778,821 | +0.25(+0.81%) |
Jan 05, 2011 | 30.58 | 30.98 | 30.47 | 30.95 | 2,318,137 | +0.27(+0.87%) |
Jan 04, 2011 | 31.05 | 31.09 | 30.46 | 30.68 | 2,473,627 | -0.19(-0.63%) |
Jan 03, 2011 | 30.48 | 30.93 | 30.43 | 30.87 | 3,566,256 | +0.68(+2.27%) |
Dec 31, 2010 | 30.45 | 30.46 | 30.18 | 30.19 | 1,285,955 | -0.23(-0.76%) |
Dec 30, 2010 | 30.45 | 30.49 | 30.19 | 30.42 | 1,386,128 | +0.01(+0.03%) |
Dec 29, 2010 | 30.56 | 30.56 | 30.20 | 30.41 | 1,614,126 | -0.03(-0.09%) |
Dec 28, 2010 | 30.71 | 30.80 | 30.36 | 30.44 | 2,277,517 | -0.20(-0.66%) |
Dec 27, 2010 | 30.77 | 30.84 | 30.32 | 30.64 | 2,823,489 | -0.19(-0.63%) |
Dec 23, 2010 | 30.98 | 31.02 | 30.80 | 30.84 | 1,666,680 | -0.22(-0.71%) |
Dec 22, 2010 | 31.43 | 31.43 | 30.92 | 31.06 | 2,755,226 | -0.29(-0.91%) |
Dec 21, 2010 | 31.71 | 31.72 | 31.19 | 31.34 | 2,384,551 | -0.19(-0.62%) |
Dec 20, 2010 | 31.86 | 31.86 | 31.43 | 31.54 | 2,736,295 | -0.14(-0.44%) |
Dec 17, 2010 | 31.40 | 31.92 | 31.37 | 31.68 | 5,483,723 | +0.16(+0.50%) |
Dec 16, 2010 | 31.14 | 31.56 | 30.61 | 31.52 | 9,517,210 | -2.68(-7.84%) |
Dec 15, 2010 | 32.79 | 34.36 | 32.64 | 34.20 | 12,207,318 | +1.40(+4.28%) |
Dec 14, 2010 | 32.80 | 32.94 | 32.67 | 32.79 | 3,152,569 | +0.06(+0.17%) |
Dec 13, 2010 | 33.50 | 33.51 | 32.65 | 32.74 | 8,669,481 | -0.24(-0.74%) |
Dec 10, 2010 | 33.27 | 33.49 | 32.55 | 32.98 | 8,036,429 | +0.61(+1.90%) |
Dec 09, 2010 | 32.65 | 32.68 | 32.17 | 32.37 | 1,478,086 | -0.21(-0.65%) |
Dec 08, 2010 | 32.70 | 32.82 | 32.36 | 32.58 | 1,886,401 | +0.00(+0.00%) |
Dec 07, 2010 | 32.66 | 32.69 | 32.32 | 32.58 | 4,368,305 | +0.24(+0.74%) |
Dec 06, 2010 | 32.30 | 32.50 | 32.22 | 32.34 | 1,947,541 | +0.06(+0.17%) |
Dec 03, 2010 | 32.58 | 32.61 | 32.13 | 32.29 | 2,982,243 | -0.33(-1.02%) |
Dec 02, 2010 | 32.51 | 32.71 | 32.20 | 32.62 | 3,505,227 | +0.24(+0.74%) |
Dec 01, 2010 | 32.13 | 32.49 | 32.08 | 32.38 | 2,535,801 | +0.67(+2.13%) |
Nov 30, 2010 | 31.63 | 31.76 | 31.29 | 31.70 | 3,766,670 | -0.28(-0.87%) |
Nov 29, 2010 | 32.33 | 32.44 | 31.42 | 31.98 | 4,857,287 | -0.63(-1.93%) |
Nov 26, 2010 | 32.54 | 32.71 | 32.38 | 32.61 | 676,031 | -0.19(-0.59%) |
Nov 24, 2010 | 32.10 | 32.80 | 32.80 | 32.80 | 2,003,043 | +0.91(+2.84%) |
Nov 23, 2010 | 32.43 | 32.43 | 31.75 | 31.90 | 1,816,698 | -0.83(-2.54%) |
Nov 22, 2010 | 32.11 | 32.73 | 32.03 | 32.73 | 2,590,610 | +0.53(+1.64%) |
Nov 19, 2010 | 32.13 | 32.33 | 31.82 | 32.20 | 1,246,839 | +0.01(+0.03%) |
Nov 18, 2010 | 32.06 | 32.49 | 31.98 | 32.19 | 1,721,385 | +0.42(+1.31%) |
Nov 17, 2010 | 31.41 | 31.86 | 31.28 | 31.78 | 3,304,530 | +0.28(+0.88%) |
Nov 16, 2010 | 31.23 | 31.57 | 31.19 | 31.50 | 3,597,016 | +0.03(+0.09%) |
Nov 15, 2010 | 31.75 | 31.99 | 31.44 | 31.47 | 2,751,597 | -0.14(-0.44%) |
Nov 12, 2010 | 31.73 | 31.96 | 31.35 | 31.61 | 2,488,068 | -0.34(-1.07%) |
Nov 11, 2010 | 31.78 | 32.03 | 31.54 | 31.95 | 2,726,472 | -0.02(-0.06%) |
Nov 10, 2010 | 32.25 | 32.34 | 31.43 | 31.97 | 5,622,057 | -0.44(-1.37%) |
Nov 09, 2010 | 32.68 | 32.92 | 32.27 | 32.42 | 3,150,720 | -0.27(-0.83%) |
Nov 08, 2010 | 32.25 | 32.84 | 32.25 | 32.69 | 2,749,217 | +0.21(+0.64%) |
Nov 05, 2010 | 32.27 | 32.66 | 32.14 | 32.48 | 2,267,711 | -0.11(-0.34%) |
Nov 04, 2010 | 32.15 | 32.60 | 32.06 | 32.59 | 3,381,138 | +0.69(+2.17%) |
Nov 03, 2010 | 31.68 | 32.01 | 31.50 | 31.90 | 3,521,995 | +0.17(+0.52%) |
Nov 02, 2010 | 32.08 | 32.15 | 31.65 | 31.73 | 2,519,491 | -0.08(-0.26%) |