Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 34.21 | 34.91 | 34.11 | 34.83 | 733,313 | +0.75(+2.21%) |
Jan 28, 2011 | 34.88 | 34.97 | 33.99 | 34.07 | 381,169 | -0.85(-2.44%) |
Jan 27, 2011 | 34.66 | 34.93 | 34.40 | 34.93 | 235,551 | +0.36(+1.04%) |
Jan 26, 2011 | 34.43 | 34.75 | 34.16 | 34.57 | 381,194 | +0.28(+0.81%) |
Jan 25, 2011 | 34.23 | 34.65 | 33.67 | 34.29 | 428,792 | -0.28(-0.81%) |
Jan 24, 2011 | 34.57 | 34.63 | 34.02 | 34.57 | 454,212 | +0.04(+0.12%) |
Jan 21, 2011 | 35.01 | 35.09 | 34.41 | 34.52 | 389,868 | -0.32(-0.92%) |
Jan 20, 2011 | 34.53 | 35.20 | 34.38 | 34.84 | 633,226 | -0.07(-0.21%) |
Jan 19, 2011 | 35.41 | 35.77 | 34.71 | 34.92 | 593,643 | -0.61(-1.73%) |
Jan 18, 2011 | 35.11 | 35.61 | 34.88 | 35.53 | 883,046 | +0.65(+1.86%) |
Jan 14, 2011 | 34.67 | 34.91 | 34.10 | 34.88 | 801,556 | +0.13(+0.38%) |
Jan 13, 2011 | 34.43 | 34.81 | 34.34 | 34.75 | 453,583 | +0.12(+0.36%) |
Jan 12, 2011 | 34.29 | 34.79 | 33.92 | 34.63 | 1,075,776 | +0.91(+2.70%) |
Jan 11, 2011 | 34.53 | 34.95 | 33.61 | 33.72 | 1,168,608 | -0.60(-1.74%) |
Jan 10, 2011 | 34.02 | 34.41 | 33.93 | 34.32 | 644,009 | +0.48(+1.40%) |
Jan 07, 2011 | 34.29 | 34.46 | 33.52 | 33.84 | 801,816 | -0.68(-1.97%) |
Jan 06, 2011 | 35.04 | 35.11 | 34.25 | 34.52 | 670,326 | -0.70(-1.98%) |
Jan 05, 2011 | 34.66 | 35.50 | 34.34 | 35.22 | 774,484 | +0.50(+1.44%) |
Jan 04, 2011 | 35.75 | 35.79 | 34.51 | 34.72 | 604,801 | -0.96(-2.69%) |
Jan 03, 2011 | 35.69 | 35.87 | 35.40 | 35.68 | 670,132 | +0.10(+0.28%) |
Dec 31, 2010 | 35.27 | 35.68 | 35.15 | 35.58 | 271,897 | +0.21(+0.60%) |
Dec 30, 2010 | 35.28 | 35.69 | 35.28 | 35.37 | 296,559 | -0.03(-0.09%) |
Dec 29, 2010 | 35.57 | 35.76 | 35.37 | 35.40 | 215,054 | +0.03(+0.09%) |
Dec 28, 2010 | 35.58 | 35.87 | 35.23 | 35.37 | 310,876 | -0.31(-0.87%) |
Dec 27, 2010 | 35.22 | 35.71 | 35.02 | 35.68 | 277,706 | +0.39(+1.12%) |
Dec 23, 2010 | 35.39 | 35.75 | 35.13 | 35.29 | 437,471 | -0.35(-0.99%) |
Dec 22, 2010 | 35.84 | 35.84 | 35.39 | 35.64 | 331,620 | -0.11(-0.32%) |
Dec 21, 2010 | 35.87 | 36.07 | 35.49 | 35.75 | 399,060 | -0.23(-0.64%) |
Dec 20, 2010 | 36.40 | 36.47 | 35.41 | 35.98 | 662,310 | -0.34(-0.93%) |
Dec 17, 2010 | 35.93 | 36.36 | 35.44 | 36.32 | 1,016,828 | +0.89(+2.50%) |
Dec 16, 2010 | 34.84 | 35.49 | 34.57 | 35.43 | 512,469 | +0.44(+1.27%) |
Dec 15, 2010 | 34.92 | 35.54 | 34.88 | 34.99 | 1,108,917 | -0.16(-0.44%) |
Dec 14, 2010 | 34.88 | 35.42 | 34.76 | 35.15 | 833,675 | +0.15(+0.42%) |
Dec 13, 2010 | 34.56 | 35.74 | 34.50 | 35.00 | 1,285,699 | +0.61(+1.76%) |
Dec 10, 2010 | 34.02 | 34.44 | 33.75 | 34.39 | 620,650 | +0.55(+1.62%) |
Dec 09, 2010 | 33.98 | 34.08 | 33.52 | 33.84 | 452,704 | -0.17(-0.51%) |
Dec 08, 2010 | 34.31 | 34.37 | 33.74 | 34.02 | 460,436 | -0.02(-0.05%) |
Dec 07, 2010 | 34.52 | 34.52 | 33.97 | 34.03 | 608,240 | +0.25(+0.73%) |
Dec 06, 2010 | 33.93 | 33.93 | 33.48 | 33.79 | 336,341 | -0.15(-0.43%) |
Dec 03, 2010 | 32.89 | 34.03 | 32.77 | 33.93 | 587,823 | +0.71(+2.15%) |
Dec 02, 2010 | 32.91 | 33.36 | 32.76 | 33.22 | 643,798 | +0.43(+1.30%) |
Dec 01, 2010 | 33.43 | 33.43 | 32.50 | 32.79 | 863,550 | +0.14(+0.43%) |
Nov 30, 2010 | 32.36 | 32.69 | 32.13 | 32.65 | 1,822,852 | -0.02(-0.08%) |
Nov 29, 2010 | 32.81 | 32.93 | 32.54 | 32.68 | 951,296 | -0.13(-0.40%) |
Nov 26, 2010 | 32.41 | 33.29 | 32.38 | 32.81 | 603,836 | -0.11(-0.35%) |
Nov 24, 2010 | 33.61 | 32.93 | 32.93 | 32.93 | 1,465,775 | +0.43(+1.34%) |
Nov 23, 2010 | 31.49 | 33.11 | 31.49 | 32.49 | 1,652,967 | +1.75(+5.71%) |
Nov 22, 2010 | 30.45 | 30.98 | 30.30 | 30.74 | 806,407 | +0.16(+0.51%) |
Nov 19, 2010 | 30.34 | 30.58 | 30.09 | 30.58 | 534,451 | +0.48(+1.58%) |
Nov 18, 2010 | 30.47 | 30.54 | 30.03 | 30.11 | 1,337,878 | +0.74(+2.51%) |
Nov 17, 2010 | 28.96 | 29.47 | 28.96 | 29.37 | 321,449 | +0.45(+1.56%) |
Nov 16, 2010 | 29.38 | 29.65 | 28.60 | 28.92 | 450,033 | -0.58(-1.97%) |
Nov 15, 2010 | 29.35 | 29.77 | 29.13 | 29.50 | 440,256 | +0.17(+0.59%) |
Nov 12, 2010 | 29.87 | 30.11 | 29.26 | 29.33 | 462,856 | -0.39(-1.32%) |
Nov 11, 2010 | 29.47 | 29.92 | 29.15 | 29.72 | 487,903 | -0.21(-0.69%) |
Nov 10, 2010 | 30.34 | 30.42 | 29.74 | 29.92 | 547,366 | -0.34(-1.14%) |
Nov 09, 2010 | 30.53 | 30.54 | 30.06 | 30.27 | 481,296 | -0.19(-0.62%) |
Nov 08, 2010 | 30.38 | 30.54 | 30.03 | 30.46 | 396,075 | +0.08(+0.27%) |
Nov 05, 2010 | 29.97 | 30.51 | 29.89 | 30.38 | 581,700 | +0.42(+1.40%) |
Nov 04, 2010 | 29.50 | 30.00 | 29.43 | 29.96 | 887,810 | +0.75(+2.58%) |
Nov 03, 2010 | 28.84 | 29.27 | 28.74 | 29.20 | 431,931 | +0.12(+0.42%) |
Nov 02, 2010 | 29.40 | 29.41 | 28.87 | 29.08 | 694,196 | -0.02(-0.06%) |