Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.40 | 41.69 | 40.00 | 41.01 | 4,457,190 | -0.25(-0.59%) |
Jan 28, 2011 | 42.29 | 42.44 | 41.14 | 41.25 | 1,332,438 | -0.90(-2.14%) |
Jan 27, 2011 | 41.97 | 42.30 | 41.79 | 42.16 | 1,261,318 | +0.62(+1.50%) |
Jan 26, 2011 | 41.55 | 41.90 | 41.37 | 41.53 | 1,357,846 | -0.51(-1.22%) |
Jan 25, 2011 | 41.66 | 42.09 | 41.41 | 42.04 | 1,236,294 | -0.47(-1.10%) |
Jan 24, 2011 | 41.83 | 42.57 | 41.83 | 42.51 | 1,302,403 | +0.15(+0.36%) |
Jan 21, 2011 | 42.06 | 42.37 | 41.79 | 42.36 | 3,385,189 | +1.12(+2.72%) |
Jan 20, 2011 | 41.00 | 41.31 | 40.71 | 41.24 | 1,788,069 | +0.51(+1.26%) |
Jan 19, 2011 | 41.26 | 41.41 | 40.64 | 40.73 | 2,482,445 | -0.04(-0.10%) |
Jan 18, 2011 | 40.85 | 41.14 | 40.55 | 40.77 | 4,953,683 | +0.18(+0.43%) |
Jan 14, 2011 | 40.13 | 40.62 | 40.13 | 40.59 | 2,119,795 | +0.78(+1.97%) |
Jan 13, 2011 | 40.02 | 40.03 | 39.62 | 39.81 | 2,215,567 | +1.03(+2.65%) |
Jan 12, 2011 | 38.22 | 38.79 | 38.12 | 38.78 | 1,989,035 | +1.99(+5.41%) |
Jan 11, 2011 | 36.51 | 36.83 | 36.44 | 36.79 | 1,268,648 | +0.10(+0.27%) |
Jan 10, 2011 | 36.72 | 36.81 | 36.32 | 36.69 | 1,186,537 | -0.36(-0.96%) |
Jan 07, 2011 | 37.86 | 37.93 | 36.90 | 37.05 | 3,271,543 | -0.88(-2.31%) |
Jan 06, 2011 | 38.63 | 38.71 | 37.76 | 37.93 | 1,303,197 | -0.60(-1.55%) |
Jan 05, 2011 | 37.98 | 38.52 | 37.96 | 38.52 | 1,775,649 | +0.94(+2.50%) |
Jan 04, 2011 | 38.02 | 38.04 | 37.45 | 37.58 | 1,645,547 | +0.67(+1.80%) |
Jan 03, 2011 | 36.86 | 37.15 | 36.81 | 36.92 | 980,446 | +0.46(+1.27%) |
Dec 31, 2010 | 36.36 | 36.75 | 36.19 | 36.46 | 540,108 | +0.22(+0.62%) |
Dec 30, 2010 | 36.34 | 36.41 | 36.08 | 36.23 | 446,229 | -0.25(-0.69%) |
Dec 29, 2010 | 36.28 | 36.55 | 36.13 | 36.48 | 458,649 | +0.22(+0.60%) |
Dec 28, 2010 | 36.41 | 36.43 | 36.06 | 36.27 | 754,879 | -0.06(-0.17%) |
Dec 27, 2010 | 36.14 | 36.35 | 36.09 | 36.33 | 592,490 | -0.03(-0.10%) |
Dec 23, 2010 | 36.25 | 36.37 | 36.15 | 36.36 | 594,167 | -0.02(-0.06%) |
Dec 22, 2010 | 36.29 | 36.40 | 36.13 | 36.39 | 971,801 | -0.07(-0.19%) |
Dec 21, 2010 | 36.39 | 36.54 | 36.25 | 36.46 | 844,692 | +0.18(+0.50%) |
Dec 20, 2010 | 36.64 | 36.71 | 36.10 | 36.27 | 817,077 | -0.47(-1.28%) |
Dec 17, 2010 | 36.46 | 36.74 | 36.10 | 36.74 | 1,208,821 | +0.02(+0.06%) |
Dec 16, 2010 | 36.74 | 36.97 | 36.46 | 36.72 | 4,542,954 | +0.32(+0.87%) |
Dec 15, 2010 | 36.96 | 37.19 | 36.22 | 36.41 | 1,045,274 | -1.03(-2.75%) |
Dec 14, 2010 | 37.75 | 37.80 | 37.27 | 37.44 | 1,822,708 | -0.12(-0.32%) |
Dec 13, 2010 | 37.48 | 37.74 | 37.30 | 37.55 | 1,126,706 | +0.48(+1.30%) |
Dec 10, 2010 | 36.85 | 37.13 | 36.69 | 37.07 | 1,117,561 | +0.48(+1.30%) |
Dec 09, 2010 | 36.78 | 36.85 | 36.35 | 36.60 | 1,195,934 | +0.60(+1.67%) |
Dec 08, 2010 | 35.50 | 36.12 | 35.47 | 35.99 | 875,429 | +0.67(+1.88%) |
Dec 07, 2010 | 35.94 | 36.01 | 35.32 | 35.33 | 1,435,366 | -0.20(-0.57%) |
Dec 06, 2010 | 35.49 | 35.71 | 35.40 | 35.53 | 1,992,283 | -1.03(-2.82%) |
Dec 03, 2010 | 36.17 | 36.60 | 36.05 | 36.56 | 1,283,439 | +0.60(+1.66%) |
Dec 02, 2010 | 34.80 | 36.07 | 34.79 | 35.97 | 1,789,548 | +1.05(+3.01%) |
Dec 01, 2010 | 34.72 | 35.01 | 34.39 | 34.91 | 2,421,819 | +1.32(+3.94%) |
Nov 30, 2010 | 33.30 | 33.88 | 33.14 | 33.59 | 2,824,858 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.56 | 3,188,859 | -0.84(-2.37%) |
Nov 26, 2010 | 35.26 | 35.53 | 35.22 | 35.40 | 1,261,422 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.53 | 36.53 | 36.53 | 1,776,158 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.49 | 36.58 | 1,736,295 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.30 | 37.56 | 38.05 | 1,693,672 | -0.83(-2.13%) |
Nov 19, 2010 | 38.65 | 38.87 | 38.40 | 38.87 | 661,738 | -0.28(-0.72%) |
Nov 18, 2010 | 39.20 | 39.39 | 39.05 | 39.15 | 1,053,162 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.17 | 38.22 | 1,362,894 | +0.15(+0.39%) |
Nov 16, 2010 | 38.54 | 38.61 | 37.79 | 38.07 | 1,071,919 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.59 | 38.66 | 1,017,301 | -0.02(-0.05%) |
Nov 12, 2010 | 39.03 | 39.40 | 38.46 | 38.68 | 1,057,450 | -0.20(-0.52%) |
Nov 11, 2010 | 38.66 | 38.94 | 38.47 | 38.89 | 1,531,488 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.79 | 38.78 | 39.73 | 1,741,162 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.94 | 40.01 | 40.21 | 928,736 | -0.69(-1.69%) |
Nov 08, 2010 | 41.00 | 41.09 | 40.64 | 40.90 | 842,626 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.95 | 41.31 | 1,404,049 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.11 | 41.60 | 1,819,973 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.50 | 40.41 | 1,305,169 | -0.03(-0.07%) |
Nov 02, 2010 | 40.56 | 40.62 | 40.24 | 40.43 | 715,618 | +0.73(+1.83%) |