Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 35.28 | 35.28 | 34.05 | 34.77 | 4,503 | +0.41(+1.19%) |
Jan 28, 2011 | 34.52 | 34.52 | 34.02 | 34.36 | 9,485 | +0.10(+0.29%) |
Jan 27, 2011 | 34.73 | 34.90 | 34.24 | 34.26 | 23,818 | -1.12(-3.18%) |
Jan 26, 2011 | 35.01 | 35.38 | 34.77 | 35.38 | 11,350 | +0.00(+0.01%) |
Jan 25, 2011 | 35.45 | 35.50 | 34.92 | 35.38 | 26,094 | -0.57(-1.59%) |
Jan 24, 2011 | 36.59 | 36.67 | 35.84 | 35.95 | 16,110 | -0.71(-1.94%) |
Jan 21, 2011 | 36.67 | 36.97 | 36.48 | 36.66 | 17,797 | +0.10(+0.29%) |
Jan 20, 2011 | 35.99 | 36.58 | 35.85 | 36.55 | 24,069 | +0.70(+1.97%) |
Jan 19, 2011 | 35.42 | 35.95 | 35.42 | 35.85 | 38,347 | +0.67(+1.90%) |
Jan 18, 2011 | 35.99 | 35.99 | 35.09 | 35.18 | 4,941 | -0.44(-1.24%) |
Jan 14, 2011 | 35.25 | 35.63 | 34.93 | 35.62 | 30,785 | +0.57(+1.63%) |
Jan 13, 2011 | 36.00 | 36.00 | 34.95 | 35.05 | 51,160 | -0.50(-1.41%) |
Jan 12, 2011 | 36.00 | 36.00 | 35.27 | 35.55 | 24,450 | +0.10(+0.28%) |
Jan 11, 2011 | 34.55 | 35.49 | 34.55 | 35.45 | 10,103 | +0.54(+1.55%) |
Jan 10, 2011 | 34.65 | 34.91 | 34.50 | 34.91 | 7,851 | -0.09(-0.26%) |
Jan 07, 2011 | 34.59 | 35.03 | 34.25 | 35.00 | 24,650 | +0.45(+1.32%) |
Jan 06, 2011 | 35.29 | 35.85 | 34.51 | 34.55 | 20,560 | -0.60(-1.72%) |
Jan 05, 2011 | 36.00 | 36.00 | 35.00 | 35.15 | 17,075 | -0.75(-2.09%) |
Jan 04, 2011 | 36.19 | 36.30 | 35.80 | 35.90 | 14,097 | -0.16(-0.45%) |
Jan 03, 2011 | 35.43 | 36.33 | 35.15 | 36.06 | 34,750 | +1.09(+3.13%) |
Dec 31, 2010 | 34.61 | 35.20 | 34.61 | 34.97 | 30,820 | +0.61(+1.78%) |
Dec 30, 2010 | 34.47 | 34.54 | 34.00 | 34.36 | 27,140 | +0.17(+0.49%) |
Dec 29, 2010 | 34.04 | 34.20 | 33.75 | 34.19 | 15,900 | +0.16(+0.46%) |
Dec 28, 2010 | 33.38 | 34.30 | 33.35 | 34.04 | 13,579 | +0.69(+2.07%) |
Dec 27, 2010 | 33.10 | 33.41 | 32.69 | 33.35 | 8,360 | +0.25(+0.76%) |
Dec 23, 2010 | 33.20 | 33.53 | 33.10 | 33.10 | 4,220 | -0.17(-0.51%) |
Dec 22, 2010 | 32.76 | 33.52 | 32.50 | 33.27 | 14,471 | +0.19(+0.57%) |
Dec 21, 2010 | 33.59 | 33.65 | 33.04 | 33.08 | 9,363 | -0.96(-2.82%) |
Dec 20, 2010 | 33.16 | 34.10 | 32.97 | 34.04 | 7,696 | +0.99(+3.01%) |
Dec 17, 2010 | 32.70 | 33.24 | 32.63 | 33.05 | 20,050 | +0.31(+0.93%) |
Dec 16, 2010 | 33.44 | 33.53 | 32.73 | 32.74 | 20,623 | -1.09(-3.24%) |
Dec 15, 2010 | 33.97 | 34.01 | 33.60 | 33.84 | 20,640 | -0.28(-0.84%) |
Dec 14, 2010 | 34.56 | 34.56 | 33.89 | 34.12 | 39,061 | -0.78(-2.23%) |
Dec 13, 2010 | 35.40 | 35.40 | 34.37 | 34.90 | 31,500 | -0.03(-0.09%) |
Dec 10, 2010 | 34.78 | 35.13 | 34.50 | 34.93 | 10,610 | +0.00(+0.01%) |
Dec 09, 2010 | 35.82 | 35.90 | 34.88 | 34.93 | 25,308 | -1.02(-2.84%) |
Dec 08, 2010 | 35.56 | 36.15 | 35.42 | 35.95 | 15,747 | +1.10(+3.16%) |
Dec 07, 2010 | 35.33 | 35.50 | 34.74 | 34.85 | 15,020 | -0.42(-1.19%) |
Dec 06, 2010 | 34.98 | 35.50 | 34.92 | 35.27 | 28,675 | +0.94(+2.74%) |
Dec 03, 2010 | 34.38 | 34.57 | 34.09 | 34.33 | 27,389 | +0.21(+0.61%) |
Dec 02, 2010 | 33.98 | 34.29 | 33.42 | 34.12 | 24,470 | +0.24(+0.71%) |
Dec 01, 2010 | 33.55 | 34.05 | 33.26 | 33.88 | 28,375 | +0.38(+1.13%) |
Nov 30, 2010 | 33.30 | 33.57 | 33.01 | 33.50 | 34,125 | -0.11(-0.33%) |
Nov 29, 2010 | 34.73 | 34.73 | 33.30 | 33.61 | 22,788 | -0.97(-2.80%) |
Nov 26, 2010 | 34.86 | 34.99 | 34.58 | 34.58 | 4,155 | -0.14(-0.40%) |
Nov 24, 2010 | 34.41 | 34.72 | 34.72 | 34.72 | 47,841 | +0.06(+0.17%) |
Nov 23, 2010 | 34.47 | 34.83 | 34.40 | 34.66 | 23,517 | -0.18(-0.52%) |
Nov 22, 2010 | 34.25 | 34.90 | 33.88 | 34.84 | 111,252 | +0.71(+2.08%) |
Nov 19, 2010 | 33.61 | 34.13 | 33.46 | 34.13 | 13,808 | +0.74(+2.22%) |
Nov 18, 2010 | 33.02 | 33.40 | 32.38 | 33.39 | 14,861 | +0.15(+0.45%) |
Nov 17, 2010 | 32.59 | 33.24 | 32.50 | 33.24 | 29,155 | +1.15(+3.59%) |
Nov 16, 2010 | 32.51 | 32.51 | 31.87 | 32.09 | 19,078 | -0.16(-0.50%) |
Nov 15, 2010 | 31.98 | 32.40 | 31.41 | 32.25 | 108,888 | -0.07(-0.22%) |
Nov 12, 2010 | 32.49 | 32.80 | 32.03 | 32.32 | 24,390 | -0.74(-2.24%) |
Nov 11, 2010 | 33.67 | 33.67 | 32.97 | 33.06 | 12,466 | -0.67(-1.98%) |
Nov 10, 2010 | 34.55 | 34.55 | 33.51 | 33.73 | 20,581 | -0.75(-2.18%) |
Nov 09, 2010 | 34.13 | 34.59 | 33.62 | 34.48 | 50,018 | +0.55(+1.61%) |
Nov 08, 2010 | 33.53 | 33.93 | 33.48 | 33.93 | 611,328 | +0.94(+2.86%) |
Nov 05, 2010 | 33.10 | 33.10 | 32.60 | 32.99 | 11,788 | +0.35(+1.07%) |
Nov 04, 2010 | 32.92 | 32.96 | 32.07 | 32.64 | 43,391 | -0.11(-0.33%) |
Nov 03, 2010 | 32.93 | 32.93 | 32.36 | 32.75 | 16,459 | -0.24(-0.74%) |
Nov 02, 2010 | 32.34 | 33.15 | 32.30 | 32.99 | 20,260 | +0.35(+1.07%) |