Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.32 | 40.24 | 39.08 | 39.70 | 436,196 | +0.53(+1.34%) |
Jan 28, 2011 | 39.68 | 39.83 | 39.16 | 39.17 | 532,487 | -0.46(-1.15%) |
Jan 27, 2011 | 39.51 | 39.72 | 39.24 | 39.63 | 375,630 | +0.09(+0.24%) |
Jan 26, 2011 | 39.65 | 39.80 | 39.22 | 39.53 | 917,692 | -0.01(-0.02%) |
Jan 25, 2011 | 39.19 | 40.33 | 39.19 | 39.54 | 880,868 | +0.23(+0.60%) |
Jan 24, 2011 | 38.59 | 39.41 | 38.58 | 39.31 | 638,269 | +0.82(+2.14%) |
Jan 21, 2011 | 37.88 | 38.50 | 37.63 | 38.48 | 684,057 | +0.77(+2.03%) |
Jan 20, 2011 | 38.14 | 38.14 | 36.86 | 37.72 | 1,777,099 | -1.19(-3.06%) |
Jan 19, 2011 | 39.14 | 39.36 | 38.81 | 38.91 | 285,435 | -0.23(-0.58%) |
Jan 18, 2011 | 38.96 | 39.43 | 38.66 | 39.14 | 436,756 | -0.03(-0.08%) |
Jan 14, 2011 | 39.09 | 39.21 | 38.72 | 39.17 | 335,111 | +0.11(+0.29%) |
Jan 13, 2011 | 39.45 | 39.50 | 38.95 | 39.05 | 239,108 | -0.29(-0.74%) |
Jan 12, 2011 | 39.91 | 39.91 | 39.08 | 39.34 | 362,411 | -0.27(-0.69%) |
Jan 11, 2011 | 40.18 | 40.75 | 39.30 | 39.62 | 461,579 | -0.28(-0.69%) |
Jan 10, 2011 | 38.74 | 40.10 | 38.30 | 39.89 | 361,687 | +1.08(+2.78%) |
Jan 07, 2011 | 39.12 | 39.42 | 38.19 | 38.81 | 334,128 | -0.23(-0.59%) |
Jan 06, 2011 | 39.58 | 39.74 | 39.01 | 39.05 | 195,042 | -0.41(-1.05%) |
Jan 05, 2011 | 39.09 | 39.82 | 39.03 | 39.46 | 391,199 | +0.40(+1.03%) |
Jan 04, 2011 | 40.53 | 40.56 | 39.03 | 39.06 | 502,083 | -1.22(-3.04%) |
Jan 03, 2011 | 39.91 | 40.49 | 39.79 | 40.28 | 250,788 | +0.68(+1.73%) |
Dec 31, 2010 | 40.32 | 40.32 | 39.57 | 39.60 | 315,458 | -0.82(-2.02%) |
Dec 30, 2010 | 40.18 | 40.80 | 40.18 | 40.41 | 224,685 | +0.13(+0.31%) |
Dec 29, 2010 | 40.35 | 40.56 | 40.26 | 40.29 | 130,054 | +0.05(+0.12%) |
Dec 28, 2010 | 40.52 | 40.68 | 40.01 | 40.24 | 137,536 | -0.28(-0.70%) |
Dec 27, 2010 | 39.88 | 40.59 | 39.88 | 40.52 | 231,513 | +0.49(+1.22%) |
Dec 23, 2010 | 39.73 | 40.08 | 39.57 | 40.03 | 212,283 | +0.23(+0.58%) |
Dec 22, 2010 | 39.97 | 40.15 | 39.76 | 39.80 | 364,197 | -0.06(-0.16%) |
Dec 21, 2010 | 40.00 | 40.27 | 39.81 | 39.86 | 723,205 | -0.04(-0.11%) |
Dec 20, 2010 | 40.10 | 40.29 | 39.81 | 39.91 | 428,472 | -0.04(-0.09%) |
Dec 17, 2010 | 40.48 | 40.51 | 39.77 | 39.94 | 1,061,606 | -0.53(-1.30%) |
Dec 16, 2010 | 40.31 | 40.48 | 40.12 | 40.47 | 424,550 | +0.14(+0.36%) |
Dec 15, 2010 | 40.29 | 41.25 | 40.18 | 40.33 | 855,950 | +0.04(+0.09%) |
Dec 14, 2010 | 40.06 | 40.38 | 39.83 | 40.29 | 404,295 | +0.06(+0.16%) |
Dec 13, 2010 | 40.33 | 40.34 | 40.02 | 40.23 | 418,004 | -0.08(-0.19%) |
Dec 10, 2010 | 39.25 | 40.33 | 39.18 | 40.30 | 514,617 | +1.12(+2.87%) |
Dec 09, 2010 | 39.07 | 39.31 | 38.76 | 39.18 | 441,923 | +0.26(+0.66%) |
Dec 08, 2010 | 39.02 | 39.11 | 38.63 | 38.92 | 329,455 | +0.00(+0.00%) |
Dec 07, 2010 | 39.23 | 39.68 | 38.84 | 38.92 | 648,068 | +0.06(+0.16%) |
Dec 06, 2010 | 38.67 | 39.06 | 38.42 | 38.86 | 1,036,890 | +0.20(+0.52%) |
Dec 03, 2010 | 38.67 | 38.88 | 38.55 | 38.66 | 799,037 | -0.06(-0.16%) |
Dec 02, 2010 | 38.35 | 38.90 | 38.35 | 38.72 | 1,197,575 | +0.48(+1.26%) |
Dec 01, 2010 | 38.32 | 38.42 | 37.97 | 38.24 | 503,993 | +0.40(+1.06%) |
Nov 30, 2010 | 37.42 | 38.37 | 37.42 | 37.83 | 352,474 | +0.14(+0.37%) |
Nov 29, 2010 | 37.75 | 37.80 | 37.19 | 37.70 | 193,429 | -0.14(-0.38%) |
Nov 26, 2010 | 37.61 | 38.10 | 37.61 | 37.84 | 103,632 | -0.13(-0.35%) |
Nov 24, 2010 | 36.85 | 37.97 | 37.97 | 37.97 | 578,251 | -0.08(-0.21%) |
Nov 23, 2010 | 37.29 | 38.09 | 37.17 | 38.05 | 498,569 | +0.38(+1.02%) |
Nov 22, 2010 | 37.50 | 37.73 | 37.17 | 37.67 | 370,407 | +0.22(+0.59%) |
Nov 19, 2010 | 37.41 | 37.50 | 37.01 | 37.45 | 329,486 | -0.04(-0.12%) |
Nov 18, 2010 | 37.26 | 37.73 | 37.18 | 37.50 | 376,368 | +0.60(+1.62%) |
Nov 17, 2010 | 36.88 | 36.99 | 36.60 | 36.90 | 269,592 | +0.04(+0.12%) |
Nov 16, 2010 | 36.69 | 36.92 | 36.37 | 36.85 | 500,348 | -0.03(-0.08%) |
Nov 15, 2010 | 37.05 | 37.28 | 36.80 | 36.89 | 380,491 | -0.03(-0.09%) |
Nov 12, 2010 | 36.63 | 37.20 | 36.63 | 36.92 | 505,930 | +0.01(+0.02%) |
Nov 11, 2010 | 36.61 | 37.06 | 36.26 | 36.91 | 725,027 | -0.01(-0.03%) |
Nov 10, 2010 | 36.26 | 36.99 | 36.09 | 36.92 | 283,543 | +0.72(+1.99%) |
Nov 09, 2010 | 36.80 | 36.96 | 36.01 | 36.20 | 254,640 | -0.56(-1.52%) |
Nov 08, 2010 | 36.85 | 36.96 | 36.47 | 36.76 | 236,177 | -0.18(-0.48%) |
Nov 05, 2010 | 36.67 | 37.07 | 36.50 | 36.94 | 684,896 | +0.33(+0.91%) |
Nov 04, 2010 | 36.41 | 36.91 | 36.24 | 36.60 | 472,023 | +0.63(+1.75%) |
Nov 03, 2010 | 36.35 | 36.40 | 35.47 | 35.98 | 316,681 | -0.36(-0.98%) |
Nov 02, 2010 | 35.77 | 36.38 | 35.71 | 36.33 | 454,293 | +0.93(+2.62%) |