Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.90 | 39.79 | 38.85 | 39.50 | 5,575,011 | +0.71(+1.83%) |
Jan 28, 2011 | 39.23 | 39.49 | 38.70 | 38.79 | 3,847,108 | -0.48(-1.22%) |
Jan 27, 2011 | 39.94 | 39.94 | 39.05 | 39.27 | 4,952,129 | -0.55(-1.38%) |
Jan 26, 2011 | 38.58 | 39.91 | 38.47 | 39.82 | 4,854,729 | +1.34(+3.48%) |
Jan 25, 2011 | 38.83 | 39.23 | 38.12 | 38.48 | 5,346,224 | -0.57(-1.46%) |
Jan 24, 2011 | 37.68 | 39.30 | 37.51 | 39.05 | 6,295,601 | +0.88(+2.31%) |
Jan 21, 2011 | 38.41 | 38.45 | 37.95 | 38.17 | 4,039,124 | +0.17(+0.45%) |
Jan 20, 2011 | 38.60 | 38.75 | 37.86 | 38.00 | 7,132,403 | -0.94(-2.41%) |
Jan 19, 2011 | 38.99 | 39.13 | 38.70 | 38.94 | 5,145,289 | -0.01(-0.03%) |
Jan 18, 2011 | 39.10 | 39.38 | 38.77 | 38.95 | 5,771,087 | -0.43(-1.09%) |
Jan 14, 2011 | 39.33 | 39.44 | 39.04 | 39.38 | 5,654,781 | +0.12(+0.31%) |
Jan 13, 2011 | 38.89 | 39.28 | 38.61 | 39.26 | 5,373,729 | +0.35(+0.90%) |
Jan 12, 2011 | 38.19 | 38.99 | 37.86 | 38.91 | 5,656,623 | +0.64(+1.67%) |
Jan 11, 2011 | 38.39 | 38.48 | 38.00 | 38.27 | 3,744,020 | +0.18(+0.47%) |
Jan 10, 2011 | 38.01 | 38.29 | 37.61 | 38.09 | 4,017,716 | -0.06(-0.16%) |
Jan 07, 2011 | 37.82 | 38.22 | 37.51 | 38.15 | 4,472,772 | +0.40(+1.06%) |
Jan 06, 2011 | 37.92 | 38.03 | 37.34 | 37.75 | 4,205,167 | +0.36(+0.96%) |
Jan 05, 2011 | 37.35 | 37.53 | 37.07 | 37.39 | 3,240,276 | -0.19(-0.51%) |
Jan 04, 2011 | 38.55 | 38.60 | 37.12 | 37.58 | 5,918,570 | -0.27(-0.71%) |
Jan 03, 2011 | 37.81 | 38.25 | 37.58 | 37.85 | 4,261,297 | +0.42(+1.12%) |
Dec 31, 2010 | 37.23 | 37.60 | 36.91 | 37.43 | 2,643,358 | +0.20(+0.54%) |
Dec 30, 2010 | 37.23 | 37.58 | 36.89 | 37.23 | 2,738,563 | +0.22(+0.59%) |
Dec 29, 2010 | 36.69 | 37.13 | 36.55 | 37.01 | 2,735,076 | +0.46(+1.26%) |
Dec 28, 2010 | 36.21 | 36.68 | 35.96 | 36.55 | 2,891,571 | +0.36(+0.99%) |
Dec 27, 2010 | 36.12 | 36.26 | 35.80 | 36.19 | 1,672,873 | +0.00(+0.00%) |
Dec 23, 2010 | 35.79 | 36.47 | 35.56 | 36.19 | 3,807,349 | +0.26(+0.72%) |
Dec 22, 2010 | 35.66 | 35.99 | 35.40 | 35.93 | 2,856,584 | +0.43(+1.21%) |
Dec 21, 2010 | 35.59 | 35.96 | 35.08 | 35.50 | 5,391,608 | -0.01(-0.03%) |
Dec 20, 2010 | 35.50 | 35.77 | 34.73 | 35.51 | 6,006,285 | -0.26(-0.73%) |
Dec 17, 2010 | 35.61 | 36.46 | 35.49 | 35.77 | 7,716,221 | +0.09(+0.25%) |
Dec 16, 2010 | 35.15 | 35.76 | 35.11 | 35.68 | 5,242,908 | +0.57(+1.62%) |
Dec 15, 2010 | 35.15 | 35.50 | 34.94 | 35.11 | 4,949,957 | -0.20(-0.57%) |
Dec 14, 2010 | 36.18 | 36.22 | 35.12 | 35.31 | 5,488,979 | -0.92(-2.54%) |
Dec 13, 2010 | 35.84 | 36.54 | 35.72 | 36.23 | 4,881,182 | +0.58(+1.63%) |
Dec 10, 2010 | 36.06 | 36.08 | 35.58 | 35.65 | 6,274,680 | -0.45(-1.25%) |
Dec 09, 2010 | 36.36 | 36.52 | 35.62 | 36.10 | 4,168,484 | -0.12(-0.33%) |
Dec 08, 2010 | 36.94 | 37.14 | 35.98 | 36.22 | 7,284,647 | -0.70(-1.90%) |
Dec 07, 2010 | 37.96 | 38.18 | 36.77 | 36.92 | 5,894,916 | -0.44(-1.18%) |
Dec 06, 2010 | 37.90 | 37.90 | 37.20 | 37.36 | 5,202,925 | -0.55(-1.45%) |
Dec 03, 2010 | 37.56 | 38.02 | 37.21 | 37.91 | 6,064,547 | +0.19(+0.50%) |
Dec 02, 2010 | 36.96 | 37.84 | 36.88 | 37.72 | 4,719,263 | +0.84(+2.28%) |
Dec 01, 2010 | 36.94 | 37.25 | 36.63 | 36.88 | 4,975,078 | +0.68(+1.88%) |
Nov 30, 2010 | 36.13 | 36.73 | 36.00 | 36.20 | 5,744,731 | -0.29(-0.79%) |
Nov 29, 2010 | 36.23 | 36.66 | 36.13 | 36.49 | 5,898,677 | +0.18(+0.50%) |
Nov 26, 2010 | 36.57 | 36.65 | 36.27 | 36.31 | 2,062,573 | -0.41(-1.12%) |
Nov 24, 2010 | 36.67 | 36.72 | 36.72 | 36.72 | 5,579,913 | +0.35(+0.96%) |
Nov 23, 2010 | 37.48 | 37.48 | 36.32 | 36.37 | 7,459,774 | -1.77(-4.64%) |
Nov 22, 2010 | 38.28 | 38.37 | 37.11 | 38.14 | 4,410,170 | -0.28(-0.73%) |
Nov 19, 2010 | 37.78 | 38.54 | 37.56 | 38.42 | 3,953,967 | +0.29(+0.76%) |
Nov 18, 2010 | 37.60 | 38.32 | 37.60 | 38.13 | 2,734,703 | +0.69(+1.84%) |
Nov 17, 2010 | 37.39 | 38.14 | 37.24 | 37.44 | 4,130,280 | +0.26(+0.70%) |
Nov 16, 2010 | 37.53 | 37.58 | 36.73 | 37.18 | 5,537,259 | -0.83(-2.18%) |
Nov 15, 2010 | 38.16 | 38.37 | 37.81 | 38.01 | 4,368,002 | +0.12(+0.32%) |
Nov 12, 2010 | 38.18 | 38.42 | 37.59 | 37.89 | 5,073,958 | -0.56(-1.46%) |
Nov 11, 2010 | 37.76 | 38.49 | 37.76 | 38.45 | 3,398,854 | +0.31(+0.81%) |
Nov 10, 2010 | 37.98 | 38.25 | 37.37 | 38.14 | 4,012,909 | +0.33(+0.87%) |
Nov 09, 2010 | 38.46 | 39.36 | 37.64 | 37.81 | 7,515,130 | +1.48(+4.07%) |
Nov 08, 2010 | 35.97 | 37.25 | 35.63 | 36.33 | 4,502,988 | +0.24(+0.67%) |
Nov 05, 2010 | 36.58 | 36.67 | 35.82 | 36.09 | 2,944,907 | -0.38(-1.04%) |
Nov 04, 2010 | 36.04 | 36.62 | 35.84 | 36.47 | 4,716,242 | +0.94(+2.65%) |
Nov 03, 2010 | 35.17 | 35.55 | 34.82 | 35.53 | 5,642,664 | +0.61(+1.75%) |
Nov 02, 2010 | 35.00 | 35.16 | 34.30 | 34.92 | 4,008,681 | +0.36(+1.04%) |