Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.12 | 34.60 | 33.97 | 34.60 | 377,916 | +0.53(+1.54%) |
Jan 28, 2011 | 35.23 | 35.23 | 33.98 | 34.08 | 358,965 | -1.10(-3.13%) |
Jan 27, 2011 | 34.90 | 35.26 | 34.74 | 35.18 | 545,386 | +0.27(+0.77%) |
Jan 26, 2011 | 34.78 | 35.07 | 34.47 | 34.91 | 356,344 | +0.28(+0.82%) |
Jan 25, 2011 | 34.85 | 34.93 | 34.33 | 34.63 | 486,770 | -0.28(-0.81%) |
Jan 24, 2011 | 34.76 | 35.06 | 34.72 | 34.91 | 269,709 | +0.14(+0.41%) |
Jan 21, 2011 | 35.17 | 35.36 | 34.65 | 34.77 | 344,084 | -0.20(-0.57%) |
Jan 20, 2011 | 34.87 | 35.17 | 34.74 | 34.97 | 383,939 | -0.09(-0.26%) |
Jan 19, 2011 | 35.53 | 35.53 | 34.83 | 35.06 | 375,135 | -0.51(-1.43%) |
Jan 18, 2011 | 35.24 | 35.62 | 35.11 | 35.57 | 470,428 | +0.36(+1.02%) |
Jan 14, 2011 | 35.20 | 35.53 | 35.14 | 35.21 | 393,520 | -0.13(-0.38%) |
Jan 13, 2011 | 35.00 | 35.40 | 34.90 | 35.35 | 362,004 | +0.33(+0.95%) |
Jan 12, 2011 | 35.18 | 35.27 | 34.89 | 35.01 | 416,467 | +0.11(+0.31%) |
Jan 11, 2011 | 35.28 | 35.65 | 34.66 | 34.90 | 747,043 | +0.39(+1.14%) |
Jan 10, 2011 | 34.38 | 34.56 | 33.98 | 34.51 | 368,158 | +0.10(+0.29%) |
Jan 07, 2011 | 34.51 | 34.69 | 33.91 | 34.41 | 447,531 | -0.12(-0.34%) |
Jan 06, 2011 | 34.09 | 34.57 | 34.03 | 34.53 | 375,478 | +0.38(+1.13%) |
Jan 05, 2011 | 34.04 | 34.35 | 33.84 | 34.14 | 283,509 | -0.05(-0.15%) |
Jan 04, 2011 | 34.55 | 34.62 | 33.86 | 34.19 | 308,921 | -0.29(-0.85%) |
Jan 03, 2011 | 34.52 | 34.95 | 34.27 | 34.49 | 335,803 | +0.29(+0.85%) |
Dec 31, 2010 | 34.12 | 34.43 | 34.02 | 34.19 | 277,175 | +0.00(+0.00%) |
Dec 30, 2010 | 34.19 | 34.39 | 33.98 | 34.19 | 162,372 | -0.03(-0.07%) |
Dec 29, 2010 | 34.14 | 34.63 | 34.00 | 34.22 | 430,834 | +0.08(+0.24%) |
Dec 28, 2010 | 34.05 | 34.23 | 33.90 | 34.14 | 323,890 | +0.12(+0.34%) |
Dec 27, 2010 | 34.03 | 34.14 | 33.83 | 34.02 | 201,550 | -0.02(-0.05%) |
Dec 23, 2010 | 33.88 | 34.12 | 33.62 | 34.04 | 471,931 | +0.10(+0.30%) |
Dec 22, 2010 | 33.43 | 34.19 | 33.11 | 33.94 | 568,669 | +0.51(+1.52%) |
Dec 21, 2010 | 33.05 | 33.53 | 32.87 | 33.43 | 410,932 | +0.53(+1.63%) |
Dec 20, 2010 | 33.43 | 33.43 | 32.69 | 32.89 | 408,929 | -0.29(-0.88%) |
Dec 17, 2010 | 33.36 | 33.53 | 33.03 | 33.18 | 609,691 | -0.05(-0.15%) |
Dec 16, 2010 | 32.82 | 33.38 | 32.70 | 33.23 | 340,579 | +0.43(+1.30%) |
Dec 15, 2010 | 33.18 | 33.48 | 32.62 | 32.81 | 601,900 | -0.38(-1.13%) |
Dec 14, 2010 | 33.24 | 33.54 | 33.13 | 33.18 | 354,546 | -0.02(-0.06%) |
Dec 13, 2010 | 33.70 | 33.70 | 33.12 | 33.20 | 434,659 | -0.39(-1.16%) |
Dec 10, 2010 | 33.03 | 33.62 | 32.90 | 33.59 | 454,660 | +0.55(+1.67%) |
Dec 09, 2010 | 33.03 | 33.08 | 32.65 | 33.04 | 482,695 | +0.16(+0.48%) |
Dec 08, 2010 | 33.17 | 33.36 | 32.83 | 32.88 | 464,067 | -0.18(-0.56%) |
Dec 07, 2010 | 33.22 | 33.30 | 32.94 | 33.07 | 971,618 | +0.01(+0.03%) |
Dec 06, 2010 | 32.71 | 33.19 | 32.64 | 33.06 | 742,056 | +0.24(+0.74%) |
Dec 03, 2010 | 31.81 | 33.12 | 31.57 | 32.82 | 1,245,641 | +0.69(+2.16%) |
Dec 02, 2010 | 31.05 | 32.25 | 31.05 | 32.12 | 1,061,225 | +1.09(+3.53%) |
Dec 01, 2010 | 30.90 | 31.15 | 30.58 | 31.03 | 1,764,700 | +1.00(+3.34%) |
Nov 30, 2010 | 30.19 | 30.41 | 29.94 | 30.03 | 1,642,166 | -0.46(-1.51%) |
Nov 29, 2010 | 31.00 | 31.09 | 30.25 | 30.49 | 1,646,118 | -0.66(-2.12%) |
Nov 26, 2010 | 31.15 | 31.40 | 31.00 | 31.15 | 130,411 | -0.22(-0.69%) |
Nov 24, 2010 | 31.09 | 31.36 | 31.36 | 31.36 | 459,312 | +0.53(+1.73%) |
Nov 23, 2010 | 31.21 | 31.25 | 30.79 | 30.83 | 815,604 | -0.66(-2.10%) |
Nov 22, 2010 | 31.76 | 31.92 | 31.40 | 31.49 | 576,366 | -0.44(-1.39%) |
Nov 19, 2010 | 31.69 | 31.96 | 31.68 | 31.93 | 236,254 | +0.17(+0.53%) |
Nov 18, 2010 | 31.74 | 32.01 | 31.70 | 31.76 | 464,846 | +0.23(+0.74%) |
Nov 17, 2010 | 31.46 | 31.63 | 31.23 | 31.53 | 476,258 | +0.17(+0.53%) |
Nov 16, 2010 | 31.33 | 31.42 | 30.91 | 31.36 | 376,050 | -0.10(-0.32%) |
Nov 15, 2010 | 31.74 | 31.92 | 31.41 | 31.46 | 257,345 | -0.19(-0.61%) |
Nov 12, 2010 | 31.51 | 31.75 | 31.35 | 31.66 | 461,265 | -0.07(-0.21%) |
Nov 11, 2010 | 31.28 | 31.77 | 31.28 | 31.72 | 484,930 | -0.03(-0.11%) |
Nov 10, 2010 | 31.81 | 32.04 | 31.61 | 31.76 | 551,537 | -0.15(-0.47%) |
Nov 09, 2010 | 32.62 | 32.71 | 31.80 | 31.91 | 457,940 | -0.59(-1.82%) |
Nov 08, 2010 | 32.50 | 32.66 | 32.25 | 32.50 | 509,847 | -0.14(-0.44%) |
Nov 05, 2010 | 32.71 | 32.86 | 32.45 | 32.64 | 356,576 | -0.08(-0.23%) |
Nov 04, 2010 | 32.24 | 32.86 | 32.24 | 32.72 | 727,840 | +0.79(+2.46%) |
Nov 03, 2010 | 31.66 | 32.01 | 31.66 | 31.93 | 531,901 | +0.27(+0.84%) |
Nov 02, 2010 | 31.61 | 31.82 | 31.54 | 31.66 | 360,022 | +0.33(+1.04%) |