Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.46 | 39.91 | 39.39 | 39.70 | 6,206,447 | +0.41(+1.03%) |
Jan 28, 2011 | 41.06 | 41.16 | 39.19 | 39.29 | 7,495,580 | -1.32(-3.25%) |
Jan 27, 2011 | 40.75 | 41.69 | 40.60 | 40.61 | 5,592,596 | -0.37(-0.89%) |
Jan 26, 2011 | 41.30 | 41.60 | 40.67 | 40.98 | 3,996,080 | -0.57(-1.38%) |
Jan 25, 2011 | 41.00 | 41.68 | 40.95 | 41.55 | 3,227,035 | +0.53(+1.30%) |
Jan 24, 2011 | 41.42 | 41.57 | 40.88 | 41.02 | 3,857,869 | -0.40(-0.96%) |
Jan 21, 2011 | 41.63 | 41.68 | 41.18 | 41.41 | 7,260,497 | -0.17(-0.42%) |
Jan 20, 2011 | 40.51 | 41.60 | 40.50 | 41.59 | 6,761,475 | +0.92(+2.27%) |
Jan 19, 2011 | 40.25 | 40.67 | 39.98 | 40.67 | 4,328,512 | +0.26(+0.65%) |
Jan 18, 2011 | 40.02 | 40.50 | 39.85 | 40.41 | 3,573,282 | +0.49(+1.23%) |
Jan 14, 2011 | 39.29 | 40.10 | 39.11 | 39.91 | 4,222,568 | +0.59(+1.49%) |
Jan 13, 2011 | 39.24 | 39.60 | 39.16 | 39.33 | 2,995,369 | +0.14(+0.34%) |
Jan 12, 2011 | 39.39 | 39.68 | 39.12 | 39.19 | 3,115,048 | +0.10(+0.26%) |
Jan 11, 2011 | 39.64 | 39.75 | 38.90 | 39.09 | 3,587,935 | -0.33(-0.85%) |
Jan 10, 2011 | 39.52 | 39.69 | 38.87 | 39.42 | 6,889,787 | -0.17(-0.42%) |
Jan 07, 2011 | 38.73 | 40.03 | 38.71 | 39.59 | 7,230,921 | +0.90(+2.32%) |
Jan 06, 2011 | 38.17 | 38.89 | 37.94 | 38.69 | 5,719,487 | +0.81(+2.14%) |
Jan 05, 2011 | 37.13 | 38.17 | 37.01 | 37.88 | 5,839,581 | +0.56(+1.51%) |
Jan 04, 2011 | 36.55 | 37.32 | 36.38 | 37.32 | 5,853,749 | +0.71(+1.95%) |
Jan 03, 2011 | 36.77 | 36.95 | 36.45 | 36.60 | 4,450,766 | +0.10(+0.27%) |
Dec 31, 2010 | 36.14 | 36.63 | 36.08 | 36.50 | 3,174,330 | +0.31(+0.85%) |
Dec 30, 2010 | 35.75 | 36.29 | 35.64 | 36.20 | 3,092,423 | +0.39(+1.10%) |
Dec 29, 2010 | 36.02 | 36.07 | 35.79 | 35.80 | 2,794,640 | -0.16(-0.44%) |
Dec 28, 2010 | 35.89 | 36.01 | 35.79 | 35.96 | 1,760,120 | +0.06(+0.18%) |
Dec 27, 2010 | 35.81 | 35.96 | 35.50 | 35.90 | 1,922,674 | -0.01(-0.02%) |
Dec 23, 2010 | 35.80 | 36.09 | 35.80 | 35.90 | 2,400,505 | -0.02(-0.04%) |
Dec 22, 2010 | 35.37 | 35.93 | 35.34 | 35.92 | 6,005,663 | +0.51(+1.45%) |
Dec 21, 2010 | 35.49 | 35.63 | 35.30 | 35.41 | 2,769,428 | -0.01(-0.02%) |
Dec 20, 2010 | 35.54 | 35.60 | 35.30 | 35.42 | 2,655,680 | -0.17(-0.46%) |
Dec 17, 2010 | 35.71 | 35.75 | 35.30 | 35.58 | 4,835,586 | -0.17(-0.48%) |
Dec 16, 2010 | 35.28 | 35.83 | 35.05 | 35.75 | 3,041,876 | +0.42(+1.18%) |
Dec 15, 2010 | 35.77 | 35.90 | 35.33 | 35.34 | 3,736,807 | -0.61(-1.69%) |
Dec 14, 2010 | 36.05 | 36.08 | 35.84 | 35.94 | 2,575,898 | +0.13(+0.35%) |
Dec 13, 2010 | 36.20 | 36.20 | 35.65 | 35.82 | 3,455,180 | -0.09(-0.24%) |
Dec 10, 2010 | 36.26 | 36.38 | 35.82 | 35.90 | 3,307,741 | -0.23(-0.63%) |
Dec 09, 2010 | 36.71 | 36.80 | 36.01 | 36.13 | 3,666,055 | -0.46(-1.27%) |
Dec 08, 2010 | 37.18 | 37.23 | 36.57 | 36.60 | 4,005,329 | -0.58(-1.57%) |
Dec 07, 2010 | 37.48 | 37.60 | 37.01 | 37.18 | 3,805,154 | -0.22(-0.59%) |
Dec 06, 2010 | 37.39 | 37.49 | 36.95 | 37.40 | 6,610,024 | +0.04(+0.11%) |
Dec 03, 2010 | 37.86 | 38.01 | 37.30 | 37.36 | 3,586,116 | -0.71(-1.86%) |
Dec 02, 2010 | 37.29 | 38.21 | 37.00 | 38.07 | 4,351,260 | +0.85(+2.29%) |
Dec 01, 2010 | 36.97 | 37.31 | 36.80 | 37.22 | 3,626,918 | +0.79(+2.16%) |
Nov 30, 2010 | 36.34 | 36.75 | 36.21 | 36.43 | 4,438,733 | -0.23(-0.62%) |
Nov 29, 2010 | 36.32 | 36.73 | 36.16 | 36.66 | 3,477,780 | +0.05(+0.13%) |
Nov 26, 2010 | 36.76 | 36.97 | 36.47 | 36.61 | 1,171,275 | -0.42(-1.13%) |
Nov 24, 2010 | 36.82 | 37.03 | 37.03 | 37.03 | 2,602,736 | +0.45(+1.23%) |
Nov 23, 2010 | 36.35 | 36.66 | 36.27 | 36.58 | 3,145,731 | -0.07(-0.19%) |
Nov 22, 2010 | 37.01 | 37.01 | 36.24 | 36.65 | 3,036,270 | -0.38(-1.02%) |
Nov 19, 2010 | 37.11 | 37.46 | 36.79 | 37.03 | 3,285,233 | -0.05(-0.13%) |
Nov 18, 2010 | 36.74 | 37.09 | 36.65 | 37.08 | 3,600,265 | +0.57(+1.58%) |
Nov 17, 2010 | 36.24 | 36.62 | 36.22 | 36.50 | 3,333,939 | +0.35(+0.96%) |
Nov 16, 2010 | 36.45 | 36.66 | 35.98 | 36.16 | 3,378,019 | -0.47(-1.29%) |
Nov 15, 2010 | 36.63 | 36.99 | 36.63 | 36.63 | 2,101,232 | +0.07(+0.19%) |
Nov 12, 2010 | 37.04 | 37.04 | 36.33 | 36.56 | 2,987,280 | -0.58(-1.57%) |
Nov 11, 2010 | 37.41 | 37.54 | 36.98 | 37.14 | 2,664,566 | -0.64(-1.69%) |
Nov 10, 2010 | 37.85 | 37.91 | 37.51 | 37.78 | 2,839,335 | -0.05(-0.13%) |
Nov 09, 2010 | 38.24 | 38.34 | 37.77 | 37.83 | 2,927,481 | -0.24(-0.64%) |
Nov 08, 2010 | 37.90 | 38.33 | 37.87 | 38.07 | 2,696,814 | +0.14(+0.37%) |
Nov 05, 2010 | 37.94 | 38.13 | 37.77 | 37.93 | 3,174,532 | +0.07(+0.19%) |
Nov 04, 2010 | 37.90 | 37.96 | 37.49 | 37.86 | 3,038,646 | +0.26(+0.69%) |
Nov 03, 2010 | 37.74 | 38.04 | 37.26 | 37.60 | 3,315,419 | -0.06(-0.15%) |
Nov 02, 2010 | 37.29 | 38.11 | 37.22 | 37.65 | 4,099,613 | +0.71(+1.92%) |