Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.44 | 38.65 | 38.05 | 38.28 | 8,333,757 | +0.02(+0.05%) |
Jan 28, 2011 | 38.76 | 39.18 | 38.06 | 38.26 | 8,511,650 | -0.60(-1.55%) |
Jan 27, 2011 | 38.94 | 39.08 | 38.65 | 38.86 | 8,363,216 | +0.02(+0.05%) |
Jan 26, 2011 | 39.23 | 39.32 | 38.76 | 38.84 | 9,928,811 | -0.41(-1.05%) |
Jan 25, 2011 | 39.18 | 39.31 | 38.86 | 39.25 | 8,046,773 | -0.08(-0.20%) |
Jan 24, 2011 | 39.03 | 39.34 | 38.94 | 39.33 | 7,916,393 | +0.20(+0.50%) |
Jan 21, 2011 | 38.69 | 39.33 | 38.68 | 39.13 | 11,101,424 | +0.56(+1.46%) |
Jan 20, 2011 | 38.41 | 38.79 | 37.92 | 38.57 | 9,122,958 | +0.08(+0.20%) |
Jan 19, 2011 | 38.49 | 38.89 | 38.36 | 38.49 | 8,509,552 | -0.30(-0.76%) |
Jan 18, 2011 | 38.47 | 38.91 | 38.40 | 38.79 | 8,014,421 | +0.10(+0.25%) |
Jan 14, 2011 | 38.50 | 38.74 | 38.40 | 38.69 | 5,295,726 | +0.03(+0.08%) |
Jan 13, 2011 | 38.58 | 38.76 | 38.41 | 38.66 | 7,193,952 | +0.09(+0.23%) |
Jan 12, 2011 | 38.88 | 39.04 | 38.44 | 38.57 | 9,735,606 | -0.23(-0.58%) |
Jan 11, 2011 | 38.99 | 39.20 | 38.64 | 38.80 | 6,597,296 | -0.10(-0.25%) |
Jan 10, 2011 | 38.41 | 38.95 | 38.33 | 38.90 | 8,908,669 | +0.05(+0.13%) |
Jan 07, 2011 | 38.95 | 39.07 | 38.56 | 38.85 | 6,706,196 | -0.20(-0.50%) |
Jan 06, 2011 | 39.08 | 39.28 | 38.84 | 39.04 | 14,973,977 | -0.31(-0.78%) |
Jan 05, 2011 | 38.63 | 39.39 | 38.57 | 39.35 | 22,344,762 | +0.96(+2.49%) |
Jan 04, 2011 | 37.35 | 38.40 | 37.27 | 38.39 | 22,300,876 | +1.07(+2.88%) |
Jan 03, 2011 | 37.16 | 37.42 | 37.05 | 37.32 | 7,708,743 | +0.38(+1.04%) |
Dec 31, 2010 | 36.80 | 37.03 | 36.64 | 36.94 | 3,707,457 | +0.03(+0.08%) |
Dec 30, 2010 | 37.01 | 37.07 | 36.82 | 36.91 | 3,464,718 | -0.12(-0.32%) |
Dec 29, 2010 | 36.88 | 37.26 | 36.74 | 37.03 | 5,185,019 | +0.24(+0.64%) |
Dec 28, 2010 | 36.89 | 36.95 | 36.50 | 36.79 | 3,523,849 | -0.12(-0.32%) |
Dec 27, 2010 | 36.98 | 37.17 | 36.73 | 36.91 | 3,573,484 | -0.22(-0.58%) |
Dec 23, 2010 | 37.27 | 37.36 | 36.95 | 37.12 | 4,583,064 | -0.25(-0.66%) |
Dec 22, 2010 | 36.86 | 37.41 | 36.77 | 37.37 | 7,341,132 | +0.61(+1.66%) |
Dec 21, 2010 | 36.60 | 36.85 | 36.53 | 36.76 | 4,867,589 | +0.27(+0.73%) |
Dec 20, 2010 | 36.46 | 36.77 | 36.28 | 36.49 | 5,177,664 | +0.01(+0.03%) |
Dec 17, 2010 | 36.41 | 36.60 | 36.21 | 36.48 | 11,460,533 | +0.04(+0.11%) |
Dec 16, 2010 | 36.45 | 36.61 | 36.34 | 36.44 | 7,768,460 | +0.06(+0.16%) |
Dec 15, 2010 | 36.59 | 36.80 | 36.34 | 36.39 | 7,371,004 | -0.29(-0.78%) |
Dec 14, 2010 | 36.62 | 36.93 | 36.57 | 36.67 | 7,063,612 | +0.11(+0.30%) |
Dec 13, 2010 | 36.39 | 36.91 | 36.01 | 36.56 | 12,553,537 | +0.46(+1.28%) |
Dec 10, 2010 | 36.30 | 36.39 | 36.04 | 36.10 | 6,860,333 | -0.08(-0.22%) |
Dec 09, 2010 | 36.31 | 36.43 | 35.95 | 36.18 | 6,648,804 | -0.23(-0.62%) |
Dec 08, 2010 | 36.90 | 36.92 | 36.38 | 36.41 | 8,694,637 | -0.35(-0.96%) |
Dec 07, 2010 | 37.26 | 37.40 | 36.74 | 36.76 | 8,255,384 | -0.23(-0.61%) |
Dec 06, 2010 | 36.86 | 37.16 | 36.71 | 36.99 | 5,165,122 | -0.03(-0.08%) |
Dec 03, 2010 | 36.48 | 37.09 | 36.48 | 37.02 | 7,014,070 | +0.25(+0.67%) |
Dec 02, 2010 | 36.49 | 37.02 | 36.48 | 36.77 | 14,188,655 | +0.22(+0.59%) |
Dec 01, 2010 | 36.58 | 36.84 | 36.47 | 36.55 | 15,233,351 | +0.60(+1.67%) |
Nov 30, 2010 | 35.49 | 36.27 | 35.47 | 35.95 | 17,853,814 | +0.09(+0.25%) |
Nov 29, 2010 | 35.89 | 36.15 | 35.55 | 35.86 | 8,626,974 | -0.28(-0.76%) |
Nov 26, 2010 | 35.95 | 36.37 | 35.87 | 36.14 | 3,545,077 | -0.17(-0.46%) |
Nov 24, 2010 | 35.80 | 36.31 | 36.31 | 36.31 | 9,254,750 | +0.56(+1.57%) |
Nov 23, 2010 | 35.97 | 36.06 | 35.45 | 35.75 | 12,110,873 | -0.64(-1.76%) |
Nov 22, 2010 | 36.32 | 36.48 | 35.96 | 36.39 | 6,600,712 | -0.06(-0.16%) |
Nov 19, 2010 | 36.53 | 36.76 | 36.19 | 36.44 | 13,904,460 | -0.56(-1.52%) |
Nov 18, 2010 | 36.63 | 37.20 | 36.63 | 37.01 | 9,668,112 | +0.35(+0.97%) |
Nov 17, 2010 | 36.24 | 36.75 | 36.14 | 36.65 | 10,758,966 | +0.30(+0.81%) |
Nov 16, 2010 | 36.31 | 36.72 | 36.15 | 36.36 | 12,630,349 | -0.32(-0.89%) |
Nov 15, 2010 | 36.85 | 37.08 | 36.57 | 36.68 | 11,816,711 | -0.49(-1.32%) |
Nov 12, 2010 | 36.20 | 37.42 | 36.04 | 37.17 | 39,800,964 | +1.79(+5.07%) |
Nov 11, 2010 | 36.32 | 36.82 | 34.61 | 35.38 | 38,377,440 | -1.05(-2.87%) |
Nov 10, 2010 | 36.35 | 36.43 | 35.95 | 36.42 | 7,978,475 | +0.13(+0.35%) |
Nov 09, 2010 | 36.62 | 36.66 | 36.12 | 36.30 | 7,717,623 | -0.23(-0.63%) |
Nov 08, 2010 | 36.48 | 36.57 | 36.33 | 36.53 | 6,902,177 | -0.10(-0.28%) |
Nov 05, 2010 | 36.22 | 36.70 | 36.22 | 36.63 | 9,865,959 | +0.17(+0.46%) |
Nov 04, 2010 | 35.94 | 36.59 | 35.90 | 36.46 | 16,933,620 | +0.73(+2.04%) |
Nov 03, 2010 | 35.57 | 35.87 | 35.40 | 35.74 | 12,237,393 | +0.18(+0.50%) |
Nov 02, 2010 | 35.81 | 35.89 | 35.55 | 35.56 | 16,603,842 | +0.08(+0.22%) |