Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.94 | 37.67 | 36.91 | 37.28 | 483,326 | -0.29(-0.76%) |
Jan 28, 2011 | 36.14 | 38.25 | 36.13 | 37.57 | 1,346,034 | +1.41(+3.90%) |
Jan 27, 2011 | 37.57 | 37.65 | 36.06 | 36.16 | 1,030,542 | -1.90(-4.99%) |
Jan 26, 2011 | 37.31 | 38.10 | 36.95 | 38.06 | 654,871 | +0.62(+1.66%) |
Jan 25, 2011 | 37.16 | 37.55 | 36.82 | 37.44 | 895,648 | -0.15(-0.39%) |
Jan 24, 2011 | 38.00 | 38.38 | 37.50 | 37.59 | 434,294 | -0.41(-1.09%) |
Jan 21, 2011 | 37.85 | 38.27 | 37.72 | 38.00 | 468,968 | -0.17(-0.45%) |
Jan 20, 2011 | 38.48 | 38.68 | 38.06 | 38.17 | 555,539 | -1.54(-3.88%) |
Jan 19, 2011 | 40.10 | 40.15 | 39.53 | 39.71 | 208,308 | +0.14(+0.35%) |
Jan 18, 2011 | 39.64 | 39.90 | 39.41 | 39.57 | 309,246 | +0.47(+1.20%) |
Jan 14, 2011 | 39.40 | 39.65 | 38.82 | 39.10 | 848,450 | -0.88(-2.20%) |
Jan 13, 2011 | 40.97 | 40.97 | 39.71 | 39.98 | 581,509 | -0.84(-2.06%) |
Jan 12, 2011 | 40.47 | 40.92 | 40.19 | 40.82 | 478,366 | +0.28(+0.69%) |
Jan 11, 2011 | 40.39 | 40.69 | 39.90 | 40.54 | 550,063 | +0.54(+1.35%) |
Jan 10, 2011 | 39.83 | 40.08 | 39.46 | 40.00 | 321,661 | +0.32(+0.81%) |
Jan 07, 2011 | 39.54 | 40.28 | 39.42 | 39.68 | 536,757 | -0.18(-0.45%) |
Jan 06, 2011 | 39.97 | 40.17 | 39.43 | 39.86 | 465,448 | -0.35(-0.87%) |
Jan 05, 2011 | 39.67 | 40.37 | 39.40 | 40.21 | 563,340 | -0.24(-0.59%) |
Jan 04, 2011 | 41.34 | 41.39 | 40.07 | 40.45 | 1,285,337 | -2.02(-4.75%) |
Jan 03, 2011 | 42.85 | 43.04 | 42.40 | 42.47 | 350,236 | -0.46(-1.08%) |
Dec 31, 2010 | 42.31 | 43.00 | 42.31 | 42.93 | 222,602 | +1.04(+2.48%) |
Dec 30, 2010 | 42.19 | 42.30 | 41.53 | 41.89 | 208,191 | -0.40(-0.95%) |
Dec 29, 2010 | 42.10 | 42.51 | 42.03 | 42.29 | 366,610 | +0.24(+0.57%) |
Dec 28, 2010 | 41.79 | 42.37 | 41.67 | 42.05 | 348,897 | +1.39(+3.42%) |
Dec 27, 2010 | 40.66 | 40.70 | 40.39 | 40.66 | 123,782 | +0.19(+0.47%) |
Dec 23, 2010 | 40.28 | 40.61 | 40.03 | 40.47 | 372,338 | -0.23(-0.57%) |
Dec 22, 2010 | 41.05 | 41.10 | 40.67 | 40.70 | 185,116 | -0.19(-0.46%) |
Dec 21, 2010 | 40.80 | 41.06 | 40.60 | 40.89 | 206,706 | +0.12(+0.29%) |
Dec 20, 2010 | 40.74 | 40.93 | 40.30 | 40.77 | 301,916 | +0.50(+1.24%) |
Dec 17, 2010 | 40.10 | 40.46 | 39.63 | 40.27 | 290,866 | +0.26(+0.65%) |
Dec 16, 2010 | 40.24 | 40.24 | 39.40 | 40.01 | 733,550 | -0.54(-1.33%) |
Dec 15, 2010 | 40.94 | 41.27 | 40.53 | 40.55 | 361,064 | -0.91(-2.19%) |
Dec 14, 2010 | 41.45 | 42.03 | 41.25 | 41.46 | 510,119 | +0.11(+0.27%) |
Dec 13, 2010 | 41.48 | 41.66 | 41.24 | 41.35 | 480,171 | +0.41(+1.00%) |
Dec 10, 2010 | 40.65 | 40.95 | 40.06 | 40.94 | 502,620 | +0.01(+0.02%) |
Dec 09, 2010 | 41.13 | 41.40 | 40.62 | 40.93 | 467,815 | +0.33(+0.81%) |
Dec 08, 2010 | 41.22 | 41.46 | 40.04 | 40.60 | 1,198,781 | -0.96(-2.31%) |
Dec 07, 2010 | 43.41 | 43.43 | 41.56 | 41.56 | 957,223 | -1.60(-3.71%) |
Dec 06, 2010 | 42.56 | 43.38 | 42.35 | 43.16 | 1,036,093 | +0.61(+1.43%) |
Dec 03, 2010 | 41.70 | 42.56 | 41.62 | 42.55 | 798,162 | +1.70(+4.16%) |
Dec 02, 2010 | 41.07 | 41.67 | 40.81 | 40.85 | 618,372 | -0.12(-0.31%) |
Dec 01, 2010 | 41.18 | 41.39 | 40.75 | 40.98 | 502,912 | +0.02(+0.04%) |
Nov 30, 2010 | 40.84 | 41.17 | 40.62 | 40.96 | 627,004 | +1.12(+2.81%) |
Nov 29, 2010 | 39.63 | 39.96 | 39.14 | 39.84 | 410,439 | +0.45(+1.14%) |
Nov 26, 2010 | 39.16 | 39.45 | 38.93 | 39.39 | 231,137 | -0.84(-2.09%) |
Nov 24, 2010 | 40.38 | 40.23 | 40.23 | 40.23 | 489,817 | -0.13(-0.32%) |
Nov 23, 2010 | 39.92 | 40.74 | 39.81 | 40.36 | 1,373,135 | +0.54(+1.36%) |
Nov 22, 2010 | 39.03 | 39.90 | 38.75 | 39.82 | 642,845 | +0.77(+1.97%) |
Nov 19, 2010 | 38.68 | 39.16 | 38.35 | 39.05 | 666,289 | +0.01(+0.03%) |
Nov 18, 2010 | 38.79 | 39.40 | 38.68 | 39.04 | 954,966 | +1.08(+2.85%) |
Nov 17, 2010 | 38.22 | 38.56 | 37.84 | 37.96 | 1,112,266 | -0.39(-1.03%) |
Nov 16, 2010 | 39.07 | 39.17 | 37.67 | 38.35 | 2,405,487 | -0.86(-2.18%) |
Nov 15, 2010 | 40.10 | 40.45 | 39.19 | 39.21 | 893,567 | -0.73(-1.84%) |
Nov 12, 2010 | 41.31 | 41.53 | 39.45 | 39.95 | 1,557,851 | -2.39(-5.65%) |
Nov 11, 2010 | 42.29 | 42.38 | 41.65 | 42.34 | 474,082 | +0.34(+0.80%) |
Nov 10, 2010 | 41.93 | 42.10 | 40.85 | 42.00 | 972,556 | +0.90(+2.19%) |
Nov 09, 2010 | 42.95 | 43.23 | 40.73 | 41.10 | 1,927,807 | -1.26(-2.97%) |
Nov 08, 2010 | 41.27 | 42.40 | 41.04 | 42.36 | 894,456 | +0.86(+2.07%) |
Nov 05, 2010 | 40.81 | 41.66 | 40.70 | 41.50 | 1,301,645 | +0.24(+0.58%) |
Nov 04, 2010 | 40.51 | 41.39 | 40.27 | 41.26 | 1,288,687 | +2.56(+6.61%) |
Nov 03, 2010 | 39.12 | 39.26 | 37.45 | 38.70 | 1,685,468 | -0.53(-1.35%) |
Nov 02, 2010 | 39.20 | 39.28 | 38.87 | 39.23 | 476,038 | +0.36(+0.93%) |