Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 44.10 | 44.11 | 43.30 | 43.34 | 3,667,444 | -0.62(-1.41%) |
Jan 28, 2011 | 44.26 | 44.39 | 43.83 | 43.96 | 3,123,637 | -0.37(-0.82%) |
Jan 27, 2011 | 43.67 | 44.34 | 43.36 | 44.33 | 4,243,075 | +0.51(+1.16%) |
Jan 26, 2011 | 43.73 | 43.85 | 43.54 | 43.82 | 2,137,238 | +0.14(+0.33%) |
Jan 25, 2011 | 43.75 | 44.04 | 43.58 | 43.67 | 2,363,503 | +0.10(+0.22%) |
Jan 24, 2011 | 43.63 | 43.71 | 43.11 | 43.58 | 3,425,114 | +0.03(+0.06%) |
Jan 21, 2011 | 43.73 | 43.79 | 43.30 | 43.55 | 2,906,536 | -0.16(-0.36%) |
Jan 20, 2011 | 43.29 | 43.74 | 43.25 | 43.71 | 3,010,995 | +0.41(+0.95%) |
Jan 19, 2011 | 43.35 | 43.43 | 43.07 | 43.30 | 2,931,117 | -0.36(-0.83%) |
Jan 18, 2011 | 43.61 | 43.88 | 43.42 | 43.66 | 2,227,397 | -0.05(-0.12%) |
Jan 14, 2011 | 43.37 | 43.71 | 43.18 | 43.71 | 2,294,688 | +0.38(+0.88%) |
Jan 13, 2011 | 43.20 | 43.39 | 43.15 | 43.33 | 1,699,433 | +0.20(+0.48%) |
Jan 12, 2011 | 42.98 | 43.15 | 42.78 | 43.13 | 1,676,961 | +0.35(+0.81%) |
Jan 11, 2011 | 42.74 | 42.80 | 42.62 | 42.78 | 1,851,348 | +0.07(+0.16%) |
Jan 10, 2011 | 42.42 | 42.83 | 42.42 | 42.71 | 3,318,147 | +0.12(+0.29%) |
Jan 07, 2011 | 42.63 | 42.92 | 42.40 | 42.59 | 4,632,482 | -0.10(-0.24%) |
Jan 06, 2011 | 42.29 | 42.71 | 42.22 | 42.69 | 3,610,654 | +0.37(+0.87%) |
Jan 05, 2011 | 41.88 | 42.38 | 41.73 | 42.32 | 3,444,745 | +0.25(+0.60%) |
Jan 04, 2011 | 41.99 | 42.19 | 41.56 | 42.07 | 6,635,632 | +0.00(+0.00%) |
Jan 03, 2011 | 42.07 | 42.22 | 41.38 | 42.07 | 10,109,417 | -1.17(-2.70%) |
Dec 31, 2010 | 43.39 | 43.52 | 43.24 | 43.24 | 1,483,669 | -0.25(-0.57%) |
Dec 30, 2010 | 43.45 | 43.56 | 43.39 | 43.48 | 886,349 | -0.11(-0.25%) |
Dec 29, 2010 | 43.79 | 43.86 | 43.49 | 43.59 | 882,614 | -0.07(-0.16%) |
Dec 28, 2010 | 43.59 | 43.76 | 43.44 | 43.66 | 1,018,613 | +0.07(+0.16%) |
Dec 27, 2010 | 43.56 | 43.66 | 43.42 | 43.59 | 852,773 | -0.01(-0.02%) |
Dec 23, 2010 | 43.56 | 43.62 | 43.39 | 43.60 | 951,021 | +0.07(+0.16%) |
Dec 22, 2010 | 43.22 | 43.54 | 43.18 | 43.53 | 965,577 | +0.27(+0.63%) |
Dec 21, 2010 | 43.18 | 43.41 | 43.04 | 43.26 | 2,234,102 | +0.11(+0.25%) |
Dec 20, 2010 | 42.76 | 43.30 | 42.76 | 43.15 | 1,771,693 | +0.42(+0.98%) |
Dec 17, 2010 | 42.50 | 42.74 | 42.38 | 42.73 | 2,461,506 | +0.06(+0.14%) |
Dec 16, 2010 | 42.53 | 42.75 | 42.45 | 42.67 | 1,553,208 | +0.14(+0.32%) |
Dec 15, 2010 | 42.69 | 42.76 | 42.47 | 42.53 | 1,658,304 | -0.18(-0.42%) |
Dec 14, 2010 | 42.62 | 42.84 | 42.62 | 42.71 | 1,686,540 | +0.05(+0.13%) |
Dec 13, 2010 | 42.79 | 42.83 | 42.63 | 42.66 | 1,807,213 | -0.02(-0.05%) |
Dec 10, 2010 | 42.57 | 42.71 | 42.47 | 42.68 | 1,630,284 | +0.11(+0.26%) |
Dec 09, 2010 | 42.71 | 42.81 | 42.44 | 42.57 | 1,125,709 | -0.10(-0.24%) |
Dec 08, 2010 | 42.46 | 42.84 | 42.40 | 42.67 | 1,408,293 | +0.18(+0.43%) |
Dec 07, 2010 | 42.62 | 42.63 | 42.26 | 42.48 | 1,873,788 | +0.08(+0.19%) |
Dec 06, 2010 | 42.66 | 42.69 | 42.30 | 42.40 | 1,231,629 | -0.29(-0.69%) |
Dec 03, 2010 | 42.83 | 42.84 | 42.47 | 42.70 | 2,024,180 | -0.12(-0.29%) |
Dec 02, 2010 | 42.68 | 43.04 | 42.56 | 42.82 | 2,936,261 | +0.25(+0.58%) |
Dec 01, 2010 | 42.57 | 42.75 | 42.26 | 42.57 | 2,217,992 | +0.34(+0.81%) |
Nov 30, 2010 | 42.03 | 42.38 | 41.99 | 42.23 | 1,915,792 | +0.01(+0.02%) |
Nov 29, 2010 | 42.38 | 42.44 | 41.99 | 42.22 | 1,953,762 | -0.27(-0.64%) |
Nov 26, 2010 | 42.61 | 42.86 | 42.46 | 42.50 | 1,443,753 | -0.18(-0.42%) |
Nov 24, 2010 | 42.77 | 42.68 | 42.68 | 42.68 | 1,608,993 | +0.07(+0.16%) |
Nov 23, 2010 | 42.72 | 42.73 | 42.50 | 42.61 | 1,212,220 | -0.34(-0.80%) |
Nov 22, 2010 | 42.76 | 42.96 | 42.53 | 42.95 | 1,875,893 | +0.09(+0.21%) |
Nov 19, 2010 | 43.03 | 43.09 | 42.70 | 42.86 | 1,708,994 | -0.14(-0.32%) |
Nov 18, 2010 | 43.07 | 43.30 | 42.84 | 43.00 | 1,563,570 | +0.10(+0.24%) |
Nov 17, 2010 | 43.23 | 43.23 | 42.74 | 42.89 | 1,535,630 | -0.14(-0.33%) |
Nov 16, 2010 | 43.35 | 43.48 | 42.80 | 43.04 | 2,027,848 | -0.44(-1.02%) |
Nov 15, 2010 | 43.55 | 43.86 | 43.48 | 43.48 | 2,074,024 | +0.08(+0.19%) |
Nov 12, 2010 | 43.22 | 43.45 | 43.00 | 43.40 | 2,507,282 | +0.17(+0.40%) |
Nov 11, 2010 | 42.80 | 43.26 | 42.80 | 43.23 | 1,688,093 | +0.18(+0.43%) |
Nov 10, 2010 | 42.90 | 43.08 | 42.78 | 43.04 | 1,631,788 | +0.16(+0.38%) |
Nov 09, 2010 | 43.14 | 43.21 | 42.73 | 42.88 | 2,047,419 | -0.24(-0.55%) |
Nov 08, 2010 | 42.78 | 43.17 | 42.72 | 43.12 | 3,504,194 | +0.36(+0.85%) |
Nov 05, 2010 | 42.40 | 42.79 | 42.27 | 42.76 | 3,393,386 | +0.30(+0.71%) |
Nov 04, 2010 | 43.25 | 43.25 | 42.36 | 42.46 | 5,780,605 | -0.58(-1.35%) |
Nov 03, 2010 | 43.43 | 43.43 | 42.92 | 43.04 | 5,490,706 | -0.36(-0.83%) |
Nov 02, 2010 | 43.01 | 43.73 | 42.78 | 43.40 | 8,070,546 | -1.91(-4.21%) |