Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.78 | 39.92 | 39.64 | 39.75 | 2,656,720 | +0.06(+0.14%) |
Jan 28, 2011 | 40.05 | 40.25 | 39.66 | 39.70 | 1,742,821 | -0.40(-0.99%) |
Jan 27, 2011 | 40.28 | 40.36 | 39.83 | 40.09 | 1,882,102 | -0.19(-0.46%) |
Jan 26, 2011 | 40.54 | 40.61 | 40.05 | 40.28 | 1,592,610 | -0.20(-0.50%) |
Jan 25, 2011 | 40.49 | 40.66 | 40.36 | 40.48 | 2,395,254 | -0.29(-0.70%) |
Jan 24, 2011 | 40.29 | 41.03 | 40.27 | 40.77 | 2,794,642 | +0.54(+1.34%) |
Jan 21, 2011 | 40.57 | 40.57 | 39.84 | 40.23 | 2,059,573 | -0.10(-0.26%) |
Jan 20, 2011 | 40.00 | 40.62 | 40.00 | 40.34 | 1,952,325 | +0.37(+0.92%) |
Jan 19, 2011 | 39.99 | 40.30 | 39.89 | 39.97 | 1,827,419 | -0.06(-0.15%) |
Jan 18, 2011 | 39.99 | 40.21 | 39.85 | 40.03 | 2,032,762 | -0.24(-0.60%) |
Jan 14, 2011 | 40.08 | 40.34 | 39.95 | 40.27 | 1,298,624 | +0.19(+0.47%) |
Jan 13, 2011 | 40.09 | 40.17 | 39.86 | 40.08 | 1,470,509 | +0.04(+0.10%) |
Jan 12, 2011 | 39.97 | 40.09 | 39.77 | 40.04 | 1,657,771 | +0.28(+0.71%) |
Jan 11, 2011 | 40.05 | 40.23 | 39.72 | 39.76 | 2,015,759 | -0.24(-0.61%) |
Jan 10, 2011 | 39.81 | 40.08 | 39.66 | 40.01 | 2,279,834 | +0.15(+0.39%) |
Jan 07, 2011 | 39.78 | 39.91 | 39.54 | 39.85 | 2,674,514 | +0.23(+0.57%) |
Jan 06, 2011 | 39.80 | 39.89 | 39.55 | 39.62 | 2,794,388 | -0.33(-0.82%) |
Jan 05, 2011 | 39.79 | 40.02 | 39.66 | 39.95 | 3,930,129 | -0.32(-0.79%) |
Jan 04, 2011 | 39.74 | 40.33 | 39.43 | 40.27 | 3,257,999 | +0.63(+1.58%) |
Jan 03, 2011 | 39.51 | 39.76 | 39.34 | 39.64 | 2,628,752 | +0.63(+1.61%) |
Dec 31, 2010 | 38.93 | 39.16 | 38.91 | 39.01 | 1,105,057 | +0.02(+0.04%) |
Dec 30, 2010 | 39.11 | 39.24 | 38.83 | 39.00 | 1,540,098 | -0.15(-0.39%) |
Dec 29, 2010 | 39.41 | 39.42 | 39.15 | 39.15 | 1,183,364 | -0.23(-0.59%) |
Dec 28, 2010 | 39.34 | 39.42 | 39.07 | 39.38 | 956,943 | +0.03(+0.08%) |
Dec 27, 2010 | 39.38 | 39.45 | 39.12 | 39.35 | 991,643 | -0.06(-0.15%) |
Dec 23, 2010 | 39.42 | 39.50 | 39.29 | 39.41 | 1,534,551 | -0.01(-0.03%) |
Dec 22, 2010 | 38.82 | 39.61 | 38.82 | 39.42 | 2,282,236 | +0.58(+1.50%) |
Dec 21, 2010 | 39.03 | 39.11 | 38.62 | 38.84 | 2,985,054 | -0.15(-0.40%) |
Dec 20, 2010 | 38.84 | 39.09 | 38.67 | 38.99 | 1,419,090 | +0.15(+0.40%) |
Dec 17, 2010 | 38.56 | 38.84 | 38.41 | 38.84 | 8,203,518 | +0.05(+0.13%) |
Dec 16, 2010 | 38.72 | 38.91 | 38.58 | 38.79 | 2,278,217 | +0.07(+0.18%) |
Dec 15, 2010 | 38.84 | 38.95 | 38.68 | 38.72 | 2,809,698 | -0.23(-0.59%) |
Dec 14, 2010 | 38.86 | 39.13 | 38.67 | 38.95 | 2,386,710 | +0.02(+0.06%) |
Dec 13, 2010 | 38.93 | 39.10 | 38.79 | 38.93 | 3,085,910 | +0.17(+0.43%) |
Dec 10, 2010 | 38.48 | 38.89 | 38.36 | 38.76 | 2,554,236 | +0.30(+0.79%) |
Dec 09, 2010 | 38.28 | 38.51 | 37.81 | 38.46 | 3,528,970 | +0.21(+0.56%) |
Dec 08, 2010 | 38.64 | 38.84 | 38.20 | 38.24 | 6,686,646 | -0.54(-1.39%) |
Dec 07, 2010 | 39.53 | 39.60 | 38.74 | 38.78 | 4,604,955 | -0.51(-1.29%) |
Dec 06, 2010 | 39.83 | 39.83 | 39.27 | 39.29 | 2,343,494 | -0.58(-1.46%) |
Dec 03, 2010 | 39.72 | 40.04 | 39.65 | 39.87 | 3,166,902 | +0.02(+0.06%) |
Dec 02, 2010 | 39.63 | 39.96 | 39.54 | 39.85 | 3,468,949 | +0.28(+0.70%) |
Dec 01, 2010 | 39.64 | 39.77 | 39.31 | 39.58 | 3,728,684 | +0.34(+0.86%) |
Nov 30, 2010 | 39.47 | 39.51 | 39.17 | 39.24 | 4,186,960 | -0.39(-0.99%) |
Nov 29, 2010 | 39.67 | 39.69 | 39.23 | 39.63 | 1,722,523 | -0.20(-0.51%) |
Nov 26, 2010 | 39.55 | 40.09 | 39.52 | 39.83 | 755,633 | -0.09(-0.23%) |
Nov 24, 2010 | 39.94 | 39.93 | 39.93 | 39.93 | 2,066,781 | +0.08(+0.19%) |
Nov 23, 2010 | 40.19 | 40.19 | 39.55 | 39.85 | 2,829,302 | -0.59(-1.46%) |
Nov 22, 2010 | 40.36 | 40.51 | 39.97 | 40.44 | 3,315,134 | -0.18(-0.43%) |
Nov 19, 2010 | 40.21 | 40.86 | 39.91 | 40.62 | 4,741,241 | +0.30(+0.75%) |
Nov 18, 2010 | 40.35 | 40.46 | 40.07 | 40.31 | 3,037,072 | +0.30(+0.74%) |
Nov 17, 2010 | 39.50 | 40.21 | 39.50 | 40.02 | 4,491,788 | +0.36(+0.92%) |
Nov 16, 2010 | 39.71 | 40.02 | 39.46 | 39.65 | 2,613,298 | -0.31(-0.77%) |
Nov 15, 2010 | 39.88 | 40.13 | 39.87 | 39.96 | 2,154,420 | +0.16(+0.40%) |
Nov 12, 2010 | 40.24 | 40.31 | 39.75 | 39.80 | 2,303,461 | -0.63(-1.57%) |
Nov 11, 2010 | 40.16 | 40.59 | 40.16 | 40.43 | 3,542,129 | +0.05(+0.12%) |
Nov 10, 2010 | 40.60 | 40.63 | 39.99 | 40.39 | 3,112,819 | -0.29(-0.70%) |
Nov 09, 2010 | 41.03 | 41.16 | 40.61 | 40.67 | 3,288,222 | -0.30(-0.73%) |
Nov 08, 2010 | 40.86 | 40.98 | 40.66 | 40.97 | 2,300,162 | -0.10(-0.25%) |
Nov 05, 2010 | 41.13 | 41.23 | 40.83 | 41.07 | 2,346,849 | +0.00(+0.00%) |
Nov 04, 2010 | 40.95 | 41.27 | 40.78 | 41.07 | 3,904,732 | +0.40(+0.99%) |
Nov 03, 2010 | 40.63 | 40.70 | 40.20 | 40.67 | 2,214,137 | +0.05(+0.13%) |
Nov 02, 2010 | 40.39 | 40.76 | 40.39 | 40.61 | 2,471,719 | +0.40(+0.99%) |