Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.45 | 39.00 | 38.04 | 38.98 | 2,099,772 | +0.71(+1.86%) |
Jan 28, 2011 | 39.26 | 39.45 | 37.98 | 38.27 | 1,572,453 | -0.72(-1.85%) |
Jan 27, 2011 | 39.14 | 39.14 | 38.50 | 38.99 | 951,925 | +0.05(+0.13%) |
Jan 26, 2011 | 38.57 | 39.40 | 38.54 | 38.94 | 1,821,687 | +0.53(+1.38%) |
Jan 25, 2011 | 38.51 | 38.51 | 37.84 | 38.41 | 1,056,781 | -0.05(-0.13%) |
Jan 24, 2011 | 37.77 | 38.68 | 37.67 | 38.46 | 1,465,334 | +0.82(+2.18%) |
Jan 21, 2011 | 37.85 | 37.91 | 37.54 | 37.64 | 1,065,741 | +0.02(+0.05%) |
Jan 20, 2011 | 37.38 | 37.72 | 37.31 | 37.62 | 1,117,543 | +0.11(+0.29%) |
Jan 19, 2011 | 37.90 | 38.07 | 37.34 | 37.51 | 1,004,086 | -0.46(-1.21%) |
Jan 18, 2011 | 37.58 | 38.01 | 37.40 | 37.97 | 956,312 | +0.47(+1.25%) |
Jan 14, 2011 | 37.20 | 37.59 | 37.13 | 37.50 | 935,535 | +0.17(+0.46%) |
Jan 13, 2011 | 37.60 | 37.60 | 37.16 | 37.33 | 1,197,284 | -0.26(-0.69%) |
Jan 12, 2011 | 37.72 | 37.89 | 37.45 | 37.59 | 1,478,264 | +0.14(+0.37%) |
Jan 11, 2011 | 37.90 | 37.90 | 37.23 | 37.45 | 1,841,967 | -0.25(-0.66%) |
Jan 10, 2011 | 37.64 | 37.78 | 37.24 | 37.70 | 1,388,999 | -0.04(-0.11%) |
Jan 07, 2011 | 37.84 | 38.15 | 37.20 | 37.74 | 1,494,528 | +0.07(+0.18%) |
Jan 06, 2011 | 37.46 | 38.06 | 37.42 | 37.67 | 2,591,366 | +0.17(+0.46%) |
Jan 05, 2011 | 36.70 | 37.50 | 36.65 | 37.50 | 1,472,961 | +0.66(+1.79%) |
Jan 04, 2011 | 36.52 | 36.94 | 36.47 | 36.84 | 1,243,971 | +0.27(+0.74%) |
Jan 03, 2011 | 36.65 | 36.75 | 36.43 | 36.57 | 1,365,745 | +0.16(+0.44%) |
Dec 31, 2010 | 36.34 | 36.58 | 36.21 | 36.41 | 706,467 | +0.04(+0.11%) |
Dec 30, 2010 | 36.55 | 36.57 | 36.25 | 36.37 | 1,229,252 | -0.29(-0.79%) |
Dec 29, 2010 | 36.34 | 36.73 | 36.30 | 36.66 | 1,535,444 | +0.38(+1.05%) |
Dec 28, 2010 | 36.26 | 36.29 | 35.98 | 36.28 | 865,697 | +0.05(+0.14%) |
Dec 27, 2010 | 36.12 | 36.32 | 36.00 | 36.23 | 685,553 | -0.03(-0.08%) |
Dec 23, 2010 | 36.19 | 36.29 | 36.07 | 36.26 | 899,589 | -0.03(-0.08%) |
Dec 22, 2010 | 36.14 | 36.35 | 35.95 | 36.29 | 1,859,830 | +0.23(+0.64%) |
Dec 21, 2010 | 36.42 | 36.42 | 35.97 | 36.06 | 2,249,314 | -0.18(-0.50%) |
Dec 20, 2010 | 36.55 | 36.55 | 36.18 | 36.24 | 1,902,689 | -0.06(-0.17%) |
Dec 17, 2010 | 36.53 | 36.61 | 36.17 | 36.30 | 2,859,776 | -0.26(-0.71%) |
Dec 16, 2010 | 36.40 | 36.62 | 36.29 | 36.56 | 1,383,551 | +0.16(+0.44%) |
Dec 15, 2010 | 36.12 | 36.53 | 36.11 | 36.40 | 2,080,461 | +0.19(+0.52%) |
Dec 14, 2010 | 36.19 | 36.53 | 36.11 | 36.21 | 2,782,830 | +0.05(+0.14%) |
Dec 13, 2010 | 36.10 | 36.55 | 35.96 | 36.16 | 2,080,997 | +0.18(+0.50%) |
Dec 10, 2010 | 36.02 | 36.20 | 35.84 | 35.98 | 1,961,580 | -0.07(-0.19%) |
Dec 09, 2010 | 36.95 | 37.19 | 35.96 | 36.05 | 2,152,031 | +0.06(+0.17%) |
Dec 08, 2010 | 36.00 | 36.35 | 35.83 | 35.99 | 2,829,691 | +0.08(+0.22%) |
Dec 07, 2010 | 36.08 | 36.17 | 35.83 | 35.91 | 5,008,349 | +0.12(+0.34%) |
Dec 06, 2010 | 35.67 | 35.88 | 35.47 | 35.79 | 2,717,314 | +0.10(+0.28%) |
Dec 03, 2010 | 35.50 | 35.76 | 35.27 | 35.69 | 3,721,601 | +0.04(+0.11%) |
Dec 02, 2010 | 34.99 | 35.75 | 34.99 | 35.65 | 2,524,495 | +0.62(+1.77%) |
Dec 01, 2010 | 34.96 | 35.33 | 34.77 | 35.03 | 2,796,981 | +0.54(+1.57%) |
Nov 30, 2010 | 34.01 | 34.64 | 33.89 | 34.49 | 5,223,314 | +0.10(+0.29%) |
Nov 29, 2010 | 34.05 | 34.58 | 33.80 | 34.39 | 2,884,605 | +0.08(+0.23%) |
Nov 26, 2010 | 34.16 | 34.74 | 34.11 | 34.31 | 1,288,459 | -0.35(-1.01%) |
Nov 24, 2010 | 34.17 | 34.66 | 34.66 | 34.66 | 2,711,339 | +0.52(+1.52%) |
Nov 23, 2010 | 34.61 | 34.68 | 34.12 | 34.14 | 2,810,917 | -0.87(-2.49%) |
Nov 22, 2010 | 35.00 | 35.11 | 34.67 | 35.01 | 1,976,063 | -0.12(-0.34%) |
Nov 19, 2010 | 35.11 | 35.15 | 34.83 | 35.13 | 3,075,806 | -0.05(-0.14%) |
Nov 18, 2010 | 35.60 | 35.60 | 35.11 | 35.18 | 3,138,581 | -0.15(-0.42%) |
Nov 17, 2010 | 35.59 | 35.76 | 35.22 | 35.33 | 2,168,142 | -0.28(-0.79%) |
Nov 16, 2010 | 36.20 | 36.34 | 35.29 | 35.61 | 2,953,008 | -0.88(-2.41%) |
Nov 15, 2010 | 36.75 | 37.00 | 36.46 | 36.49 | 2,439,576 | -0.11(-0.30%) |
Nov 12, 2010 | 36.91 | 37.35 | 36.57 | 36.60 | 2,035,544 | -0.58(-1.56%) |
Nov 11, 2010 | 37.36 | 37.61 | 36.95 | 37.18 | 2,632,856 | -0.43(-1.14%) |
Nov 10, 2010 | 38.00 | 38.10 | 37.43 | 37.61 | 2,608,499 | -0.36(-0.95%) |
Nov 09, 2010 | 38.68 | 38.77 | 37.80 | 37.97 | 1,854,942 | -0.91(-2.34%) |
Nov 08, 2010 | 39.17 | 39.17 | 38.27 | 38.88 | 1,214,483 | -0.43(-1.09%) |
Nov 05, 2010 | 38.84 | 39.45 | 38.71 | 39.31 | 1,572,953 | +0.47(+1.21%) |
Nov 04, 2010 | 38.26 | 38.88 | 38.24 | 38.84 | 1,733,282 | +1.01(+2.67%) |
Nov 03, 2010 | 37.99 | 38.20 | 37.36 | 37.83 | 1,522,283 | -0.16(-0.42%) |
Nov 02, 2010 | 37.94 | 38.43 | 37.80 | 37.99 | 2,004,251 | +0.40(+1.06%) |