Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.74 | 40.78 | 40.43 | 40.48 | 28,136,738 | -0.16(-0.40%) |
Jan 28, 2011 | 41.25 | 41.31 | 40.64 | 40.64 | 22,555,122 | -0.45(-1.10%) |
Jan 27, 2011 | 41.07 | 41.34 | 41.04 | 41.10 | 16,572,059 | +0.05(+0.13%) |
Jan 26, 2011 | 41.43 | 41.48 | 41.04 | 41.04 | 29,922,700 | -0.33(-0.79%) |
Jan 25, 2011 | 41.24 | 41.74 | 41.12 | 41.37 | 41,425,612 | -0.87(-2.05%) |
Jan 24, 2011 | 42.37 | 42.48 | 42.10 | 42.23 | 16,804,642 | -0.20(-0.48%) |
Jan 21, 2011 | 42.84 | 42.84 | 42.30 | 42.44 | 19,098,490 | -0.14(-0.32%) |
Jan 20, 2011 | 42.48 | 42.74 | 42.36 | 42.57 | 17,014,842 | +0.20(+0.48%) |
Jan 19, 2011 | 42.02 | 42.40 | 42.00 | 42.37 | 14,169,835 | +0.31(+0.74%) |
Jan 18, 2011 | 42.14 | 42.39 | 42.00 | 42.06 | 20,590,156 | -0.30(-0.72%) |
Jan 14, 2011 | 42.63 | 42.65 | 42.16 | 42.36 | 16,647,474 | -0.24(-0.57%) |
Jan 13, 2011 | 42.37 | 42.65 | 42.23 | 42.61 | 14,011,861 | +0.28(+0.66%) |
Jan 12, 2011 | 42.29 | 42.59 | 42.21 | 42.33 | 12,273,889 | +0.16(+0.37%) |
Jan 11, 2011 | 42.14 | 42.23 | 41.99 | 42.17 | 10,886,021 | +0.07(+0.18%) |
Jan 10, 2011 | 42.19 | 42.26 | 41.99 | 42.10 | 14,433,095 | -0.30(-0.70%) |
Jan 07, 2011 | 42.80 | 42.84 | 42.37 | 42.40 | 16,367,431 | -0.41(-0.96%) |
Jan 06, 2011 | 42.96 | 43.03 | 42.60 | 42.81 | 11,231,143 | -0.07(-0.16%) |
Jan 05, 2011 | 42.95 | 43.03 | 42.63 | 42.88 | 17,479,008 | -0.03(-0.06%) |
Jan 04, 2011 | 42.76 | 42.90 | 42.50 | 42.90 | 18,229,734 | +0.36(+0.84%) |
Jan 03, 2011 | 42.42 | 42.79 | 42.35 | 42.55 | 21,992,580 | +0.66(+1.57%) |
Dec 31, 2010 | 41.92 | 42.05 | 41.82 | 41.89 | 7,355,086 | -0.06(-0.15%) |
Dec 30, 2010 | 42.06 | 42.12 | 41.92 | 41.95 | 8,519,702 | -0.13(-0.31%) |
Dec 29, 2010 | 42.07 | 42.29 | 42.06 | 42.08 | 7,345,474 | +0.05(+0.13%) |
Dec 28, 2010 | 42.03 | 42.19 | 41.92 | 42.02 | 9,382,167 | +0.08(+0.19%) |
Dec 27, 2010 | 42.12 | 42.15 | 41.87 | 41.94 | 7,624,380 | -0.22(-0.51%) |
Dec 23, 2010 | 42.00 | 42.30 | 42.00 | 42.16 | 10,705,201 | +0.16(+0.37%) |
Dec 22, 2010 | 42.21 | 42.26 | 41.94 | 42.00 | 13,067,438 | -0.22(-0.51%) |
Dec 21, 2010 | 42.53 | 42.53 | 42.18 | 42.22 | 11,676,671 | -0.12(-0.29%) |
Dec 20, 2010 | 42.36 | 42.43 | 42.15 | 42.34 | 13,132,024 | -0.01(-0.03%) |
Dec 17, 2010 | 42.16 | 42.36 | 41.98 | 42.36 | 23,566,900 | +0.09(+0.22%) |
Dec 16, 2010 | 42.50 | 42.53 | 42.02 | 42.26 | 16,450,113 | -0.12(-0.27%) |
Dec 15, 2010 | 42.62 | 42.78 | 42.29 | 42.38 | 17,030,452 | -0.14(-0.32%) |
Dec 14, 2010 | 42.01 | 42.63 | 41.92 | 42.51 | 19,920,226 | +0.62(+1.47%) |
Dec 13, 2010 | 41.88 | 41.97 | 41.69 | 41.90 | 20,189,514 | -0.03(-0.08%) |
Dec 10, 2010 | 42.12 | 42.21 | 41.78 | 41.93 | 16,919,976 | -0.10(-0.24%) |
Dec 09, 2010 | 42.28 | 42.64 | 41.82 | 42.03 | 19,144,186 | -0.26(-0.62%) |
Dec 08, 2010 | 42.14 | 42.37 | 42.08 | 42.29 | 11,633,856 | +0.09(+0.22%) |
Dec 07, 2010 | 42.37 | 42.49 | 42.16 | 42.20 | 14,068,858 | +0.07(+0.18%) |
Dec 06, 2010 | 42.20 | 42.32 | 42.13 | 42.13 | 13,272,037 | -0.24(-0.58%) |
Dec 03, 2010 | 42.34 | 42.51 | 42.15 | 42.37 | 14,592,212 | -0.03(-0.06%) |
Dec 02, 2010 | 42.25 | 42.59 | 42.17 | 42.40 | 15,002,083 | +0.12(+0.29%) |
Dec 01, 2010 | 42.11 | 42.32 | 41.87 | 42.27 | 22,504,190 | +0.59(+1.41%) |
Nov 30, 2010 | 41.64 | 41.87 | 41.48 | 41.69 | 18,653,634 | -0.24(-0.58%) |
Nov 29, 2010 | 41.86 | 42.00 | 41.58 | 41.93 | 17,746,946 | -0.26(-0.63%) |
Nov 26, 2010 | 42.33 | 42.38 | 42.08 | 42.19 | 6,849,377 | -0.30(-0.72%) |
Nov 24, 2010 | 42.32 | 42.50 | 42.50 | 42.50 | 14,350,296 | +0.28(+0.67%) |
Nov 23, 2010 | 42.30 | 42.47 | 42.07 | 42.22 | 21,990,360 | -0.50(-1.18%) |
Nov 22, 2010 | 42.64 | 42.85 | 42.36 | 42.72 | 16,523,552 | -0.14(-0.33%) |
Nov 19, 2010 | 42.86 | 43.12 | 42.74 | 42.86 | 19,196,842 | +0.00(+0.00%) |
Nov 18, 2010 | 42.62 | 42.97 | 42.50 | 42.86 | 13,998,940 | +0.52(+1.22%) |
Nov 17, 2010 | 42.39 | 42.50 | 42.25 | 42.34 | 11,043,912 | -0.05(-0.13%) |
Nov 16, 2010 | 42.74 | 42.94 | 42.07 | 42.40 | 23,118,988 | -0.70(-1.62%) |
Nov 15, 2010 | 43.05 | 43.44 | 42.96 | 43.10 | 18,846,684 | +0.34(+0.80%) |
Nov 12, 2010 | 42.77 | 43.04 | 42.65 | 42.75 | 19,277,864 | -0.17(-0.39%) |
Nov 11, 2010 | 42.77 | 42.94 | 42.69 | 42.92 | 13,566,131 | -0.02(-0.05%) |
Nov 10, 2010 | 43.14 | 43.20 | 42.67 | 42.94 | 16,076,881 | -0.24(-0.56%) |
Nov 09, 2010 | 43.29 | 43.31 | 43.04 | 43.18 | 13,736,916 | -0.10(-0.23%) |
Nov 08, 2010 | 43.35 | 43.38 | 43.04 | 43.28 | 12,635,349 | -0.13(-0.29%) |
Nov 05, 2010 | 43.48 | 43.54 | 43.04 | 43.41 | 13,814,917 | -0.07(-0.17%) |
Nov 04, 2010 | 43.19 | 43.59 | 43.14 | 43.49 | 16,884,040 | +0.38(+0.89%) |
Nov 03, 2010 | 42.97 | 43.11 | 42.67 | 43.10 | 13,882,451 | +0.21(+0.49%) |
Nov 02, 2010 | 42.93 | 43.11 | 42.79 | 42.89 | 12,817,662 | +0.13(+0.30%) |