Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.35 | 38.60 | 38.09 | 38.35 | 721,320 | +0.04(+0.10%) |
Jan 28, 2011 | 38.58 | 38.67 | 38.16 | 38.31 | 676,026 | -0.19(-0.49%) |
Jan 27, 2011 | 37.54 | 38.95 | 37.46 | 38.50 | 1,154,233 | +0.95(+2.53%) |
Jan 26, 2011 | 37.78 | 37.84 | 37.41 | 37.55 | 832,946 | -0.17(-0.45%) |
Jan 25, 2011 | 37.47 | 38.03 | 37.36 | 37.72 | 941,015 | +0.04(+0.11%) |
Jan 24, 2011 | 37.27 | 37.93 | 37.11 | 37.68 | 1,098,592 | +0.46(+1.24%) |
Jan 21, 2011 | 37.66 | 38.05 | 37.15 | 37.22 | 759,347 | -0.27(-0.72%) |
Jan 20, 2011 | 37.00 | 37.68 | 36.91 | 37.49 | 744,617 | +0.45(+1.21%) |
Jan 19, 2011 | 37.99 | 38.07 | 36.79 | 37.04 | 962,540 | -1.06(-2.78%) |
Jan 18, 2011 | 37.48 | 38.13 | 37.44 | 38.10 | 839,295 | +0.61(+1.63%) |
Jan 14, 2011 | 37.67 | 37.92 | 37.19 | 37.49 | 865,810 | -0.16(-0.42%) |
Jan 13, 2011 | 37.95 | 38.16 | 37.54 | 37.65 | 1,013,086 | -0.34(-0.89%) |
Jan 12, 2011 | 37.34 | 38.11 | 37.19 | 37.99 | 1,296,328 | +0.84(+2.26%) |
Jan 11, 2011 | 36.70 | 37.37 | 36.59 | 37.15 | 976,351 | +0.54(+1.48%) |
Jan 10, 2011 | 36.38 | 36.74 | 36.12 | 36.61 | 682,566 | +0.03(+0.08%) |
Jan 07, 2011 | 36.42 | 36.79 | 36.28 | 36.58 | 1,054,840 | +0.24(+0.66%) |
Jan 06, 2011 | 36.19 | 36.60 | 35.91 | 36.34 | 1,404,904 | -0.31(-0.85%) |
Jan 05, 2011 | 36.04 | 36.76 | 35.98 | 36.65 | 1,060,196 | +0.45(+1.24%) |
Jan 04, 2011 | 35.84 | 36.25 | 35.81 | 36.20 | 1,192,324 | +0.36(+1.00%) |
Jan 03, 2011 | 35.63 | 35.91 | 35.35 | 35.84 | 1,111,798 | +0.30(+0.84%) |
Dec 31, 2010 | 35.61 | 35.68 | 35.25 | 35.54 | 735,497 | -0.18(-0.50%) |
Dec 30, 2010 | 35.80 | 35.87 | 35.42 | 35.72 | 615,699 | -0.09(-0.25%) |
Dec 29, 2010 | 35.57 | 36.00 | 35.47 | 35.81 | 806,799 | +0.25(+0.70%) |
Dec 28, 2010 | 36.00 | 36.09 | 35.43 | 35.56 | 718,823 | -0.43(-1.19%) |
Dec 27, 2010 | 35.75 | 36.19 | 35.60 | 35.99 | 709,050 | +0.29(+0.81%) |
Dec 23, 2010 | 35.75 | 36.02 | 35.66 | 35.70 | 558,116 | +0.10(+0.28%) |
Dec 22, 2010 | 35.16 | 35.93 | 35.08 | 35.60 | 897,199 | +0.42(+1.19%) |
Dec 21, 2010 | 35.43 | 35.50 | 34.92 | 35.18 | 678,209 | -0.10(-0.28%) |
Dec 20, 2010 | 35.25 | 35.40 | 34.95 | 35.28 | 807,085 | +0.16(+0.46%) |
Dec 17, 2010 | 35.15 | 35.29 | 34.78 | 35.12 | 1,150,509 | -0.07(-0.20%) |
Dec 16, 2010 | 34.96 | 35.36 | 34.96 | 35.19 | 808,830 | +0.29(+0.83%) |
Dec 15, 2010 | 34.66 | 35.39 | 34.42 | 34.90 | 869,713 | +0.29(+0.84%) |
Dec 14, 2010 | 33.76 | 35.36 | 33.74 | 34.61 | 2,139,464 | -0.12(-0.35%) |
Dec 13, 2010 | 35.15 | 35.15 | 34.24 | 34.73 | 1,846,301 | -0.29(-0.83%) |
Dec 10, 2010 | 35.21 | 35.37 | 34.80 | 35.02 | 1,363,203 | +0.20(+0.57%) |
Dec 09, 2010 | 34.29 | 36.10 | 32.50 | 34.82 | 4,093,057 | +0.91(+2.68%) |
Dec 08, 2010 | 34.14 | 34.68 | 33.76 | 33.91 | 937,144 | -0.26(-0.76%) |
Dec 07, 2010 | 34.13 | 34.40 | 33.98 | 34.17 | 898,982 | +0.31(+0.92%) |
Dec 06, 2010 | 33.52 | 33.97 | 33.39 | 33.86 | 685,650 | +0.19(+0.56%) |
Dec 03, 2010 | 33.49 | 33.76 | 33.22 | 33.67 | 909,945 | +0.08(+0.24%) |
Dec 02, 2010 | 33.27 | 33.91 | 33.02 | 33.59 | 1,082,666 | +0.40(+1.21%) |
Dec 01, 2010 | 32.93 | 33.60 | 32.90 | 33.19 | 1,374,551 | +0.54(+1.65%) |
Nov 30, 2010 | 32.26 | 32.82 | 32.01 | 32.65 | 2,848,211 | -0.18(-0.55%) |
Nov 29, 2010 | 32.66 | 32.94 | 32.28 | 32.83 | 1,141,905 | +0.01(+0.03%) |
Nov 26, 2010 | 32.83 | 33.36 | 32.70 | 32.82 | 582,405 | -0.30(-0.91%) |
Nov 24, 2010 | 32.99 | 33.12 | 33.12 | 33.12 | 1,000,390 | +0.23(+0.70%) |
Nov 23, 2010 | 32.95 | 33.22 | 32.69 | 32.89 | 782,919 | -0.39(-1.17%) |
Nov 22, 2010 | 33.09 | 33.64 | 32.99 | 33.28 | 886,237 | -0.01(-0.03%) |
Nov 19, 2010 | 33.40 | 33.40 | 32.94 | 33.29 | 930,975 | -0.14(-0.42%) |
Nov 18, 2010 | 32.96 | 33.87 | 32.93 | 33.43 | 1,249,542 | +0.67(+2.05%) |
Nov 17, 2010 | 32.83 | 33.11 | 32.54 | 32.76 | 2,423,739 | -0.01(-0.03%) |
Nov 16, 2010 | 32.43 | 33.57 | 32.42 | 32.77 | 1,908,822 | +0.20(+0.61%) |
Nov 15, 2010 | 32.10 | 32.80 | 32.01 | 32.57 | 2,279,085 | +0.73(+2.29%) |
Nov 12, 2010 | 32.01 | 32.16 | 31.56 | 31.84 | 2,144,034 | -0.26(-0.81%) |
Nov 11, 2010 | 31.52 | 32.30 | 31.25 | 32.10 | 2,427,324 | +0.45(+1.42%) |
Nov 10, 2010 | 31.67 | 31.75 | 31.07 | 31.65 | 1,029,597 | +0.04(+0.13%) |
Nov 09, 2010 | 31.37 | 32.26 | 31.25 | 31.61 | 1,719,023 | +0.40(+1.28%) |
Nov 08, 2010 | 31.23 | 32.20 | 30.85 | 31.21 | 1,898,647 | -0.25(-0.79%) |
Nov 05, 2010 | 31.75 | 31.75 | 31.19 | 31.46 | 1,880,978 | -0.45(-1.41%) |
Nov 04, 2010 | 32.50 | 33.16 | 30.70 | 31.91 | 4,872,236 | -1.01(-3.07%) |
Nov 03, 2010 | 32.95 | 33.34 | 32.41 | 32.92 | 1,225,941 | -0.01(-0.03%) |
Nov 02, 2010 | 32.87 | 33.21 | 32.67 | 32.93 | 902,074 | +0.31(+0.95%) |