Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 30.99 | 31.01 | 30.74 | 30.97 | 7,191,277 | +0.43(+1.40%) |
Jan 28, 2011 | 31.38 | 31.38 | 30.43 | 30.55 | 7,829,568 | -0.89(-2.82%) |
Jan 27, 2011 | 31.79 | 31.87 | 31.34 | 31.43 | 8,333,137 | -0.36(-1.12%) |
Jan 26, 2011 | 31.84 | 31.88 | 31.64 | 31.79 | 2,468,549 | +0.19(+0.61%) |
Jan 25, 2011 | 31.70 | 31.79 | 31.37 | 31.59 | 2,754,768 | -0.30(-0.95%) |
Jan 24, 2011 | 31.54 | 31.90 | 31.50 | 31.90 | 1,913,619 | +0.39(+1.22%) |
Jan 21, 2011 | 31.90 | 31.98 | 31.46 | 31.51 | 1,626,882 | -0.15(-0.48%) |
Jan 20, 2011 | 31.93 | 31.94 | 31.41 | 31.66 | 2,453,413 | -0.40(-1.26%) |
Jan 19, 2011 | 32.54 | 32.57 | 32.04 | 32.06 | 2,108,938 | -0.43(-1.34%) |
Jan 18, 2011 | 32.53 | 32.63 | 32.45 | 32.50 | 1,364,344 | +0.09(+0.28%) |
Jan 14, 2011 | 32.17 | 32.41 | 32.12 | 32.41 | 1,877,588 | +0.05(+0.17%) |
Jan 13, 2011 | 32.69 | 32.75 | 32.26 | 32.35 | 1,703,415 | -0.39(-1.20%) |
Jan 12, 2011 | 32.43 | 32.75 | 32.32 | 32.75 | 3,122,161 | +0.63(+1.97%) |
Jan 11, 2011 | 32.14 | 32.18 | 32.00 | 32.11 | 2,617,813 | +0.29(+0.91%) |
Jan 10, 2011 | 31.84 | 31.91 | 31.65 | 31.82 | 2,689,629 | -0.15(-0.47%) |
Jan 07, 2011 | 32.39 | 32.43 | 31.81 | 31.97 | 2,655,770 | -0.28(-0.86%) |
Jan 06, 2011 | 32.52 | 32.62 | 32.25 | 32.25 | 2,378,187 | -0.42(-1.29%) |
Jan 05, 2011 | 32.47 | 32.76 | 32.43 | 32.67 | 1,372,392 | +0.06(+0.18%) |
Jan 04, 2011 | 32.70 | 32.73 | 32.22 | 32.61 | 3,098,752 | -0.15(-0.46%) |
Jan 03, 2011 | 32.72 | 32.92 | 32.64 | 32.76 | 2,677,809 | +0.29(+0.89%) |
Dec 31, 2010 | 32.34 | 32.49 | 32.11 | 32.47 | 1,603,484 | +0.22(+0.67%) |
Dec 30, 2010 | 32.15 | 32.26 | 32.09 | 32.26 | 1,399,752 | +0.26(+0.81%) |
Dec 29, 2010 | 31.59 | 32.00 | 31.59 | 32.00 | 3,201,264 | +0.53(+1.68%) |
Dec 28, 2010 | 31.54 | 31.68 | 31.40 | 31.47 | 1,112,217 | -0.05(-0.17%) |
Dec 27, 2010 | 31.56 | 31.64 | 31.40 | 31.52 | 2,833,455 | -0.23(-0.74%) |
Dec 23, 2010 | 31.65 | 31.81 | 31.60 | 31.76 | 1,299,022 | -0.05(-0.17%) |
Dec 22, 2010 | 31.53 | 31.82 | 31.44 | 31.81 | 1,273,946 | +0.20(+0.65%) |
Dec 21, 2010 | 31.51 | 31.82 | 31.49 | 31.61 | 1,652,098 | +0.38(+1.22%) |
Dec 20, 2010 | 31.34 | 31.49 | 31.14 | 31.23 | 3,610,417 | -0.12(-0.37%) |
Dec 17, 2010 | 31.12 | 31.34 | 31.05 | 31.34 | 1,350,471 | +0.10(+0.31%) |
Dec 16, 2010 | 31.28 | 31.31 | 31.07 | 31.25 | 2,415,182 | +0.13(+0.40%) |
Dec 15, 2010 | 31.39 | 31.47 | 31.11 | 31.12 | 2,311,073 | -0.42(-1.33%) |
Dec 14, 2010 | 31.38 | 31.68 | 31.36 | 31.54 | 2,081,924 | -0.02(-0.06%) |
Dec 13, 2010 | 31.38 | 31.68 | 31.38 | 31.56 | 2,664,909 | +0.31(+0.98%) |
Dec 10, 2010 | 31.10 | 31.27 | 30.96 | 31.25 | 1,788,860 | +0.20(+0.66%) |
Dec 09, 2010 | 31.50 | 31.50 | 30.92 | 31.05 | 2,984,371 | -0.22(-0.69%) |
Dec 08, 2010 | 31.51 | 31.62 | 31.12 | 31.27 | 1,520,143 | -0.26(-0.84%) |
Dec 07, 2010 | 32.21 | 32.29 | 31.51 | 31.53 | 3,197,095 | -0.31(-0.98%) |
Dec 06, 2010 | 31.70 | 31.85 | 31.67 | 31.84 | 1,432,937 | +0.02(+0.08%) |
Dec 03, 2010 | 31.37 | 31.82 | 31.34 | 31.82 | 2,484,085 | +0.21(+0.66%) |
Dec 02, 2010 | 31.27 | 31.64 | 31.25 | 31.61 | 2,741,728 | +0.44(+1.40%) |
Dec 01, 2010 | 31.15 | 31.28 | 31.01 | 31.17 | 3,759,147 | +0.59(+1.92%) |
Nov 30, 2010 | 30.39 | 30.90 | 30.39 | 30.58 | 1,772,169 | -0.21(-0.68%) |
Nov 29, 2010 | 30.63 | 30.83 | 30.23 | 30.79 | 3,666,416 | +0.08(+0.25%) |
Nov 26, 2010 | 30.76 | 30.99 | 30.67 | 30.72 | 1,522,103 | -0.59(-1.87%) |
Nov 24, 2010 | 31.04 | 31.30 | 31.30 | 31.30 | 3,063,053 | +0.77(+2.53%) |
Nov 23, 2010 | 30.86 | 30.93 | 30.42 | 30.53 | 3,044,631 | -0.83(-2.65%) |
Nov 22, 2010 | 31.32 | 31.52 | 30.99 | 31.36 | 2,173,017 | -0.18(-0.57%) |
Nov 19, 2010 | 31.28 | 31.55 | 31.07 | 31.54 | 2,338,407 | +0.11(+0.36%) |
Nov 18, 2010 | 31.30 | 31.51 | 31.21 | 31.43 | 3,295,857 | +0.73(+2.38%) |
Nov 17, 2010 | 30.63 | 30.87 | 30.55 | 30.70 | 3,532,244 | +0.29(+0.96%) |
Nov 16, 2010 | 30.85 | 31.00 | 30.30 | 30.41 | 4,285,293 | -1.05(-3.35%) |
Nov 15, 2010 | 31.46 | 31.57 | 31.21 | 31.46 | 1,767,529 | +0.22(+0.69%) |
Nov 12, 2010 | 31.50 | 31.73 | 31.09 | 31.24 | 2,715,891 | -0.56(-1.77%) |
Nov 11, 2010 | 31.73 | 31.87 | 31.61 | 31.81 | 1,987,271 | -0.24(-0.75%) |
Nov 10, 2010 | 31.98 | 32.19 | 31.51 | 32.04 | 2,706,401 | +0.12(+0.37%) |
Nov 09, 2010 | 32.71 | 32.82 | 31.79 | 31.93 | 3,493,260 | -0.68(-2.09%) |
Nov 08, 2010 | 32.36 | 32.63 | 32.30 | 32.61 | 2,324,376 | -0.02(-0.07%) |
Nov 05, 2010 | 32.66 | 32.83 | 32.46 | 32.63 | 4,630,671 | -0.06(-0.18%) |
Nov 04, 2010 | 32.18 | 32.69 | 32.17 | 32.69 | 3,265,000 | +0.87(+2.75%) |
Nov 03, 2010 | 31.99 | 31.99 | 31.48 | 31.82 | 2,723,356 | -0.14(-0.45%) |
Nov 02, 2010 | 31.59 | 31.97 | 31.59 | 31.96 | 2,727,258 | +0.50(+1.58%) |