Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.70 | 41.31 | 40.70 | 41.03 | 9,260,441 | +0.33(+0.81%) |
Jan 28, 2011 | 41.34 | 41.43 | 40.59 | 40.70 | 7,483,661 | -0.60(-1.45%) |
Jan 27, 2011 | 41.07 | 41.35 | 40.99 | 41.30 | 5,718,424 | +0.31(+0.77%) |
Jan 26, 2011 | 41.12 | 41.29 | 40.76 | 40.99 | 6,046,571 | -0.02(-0.05%) |
Jan 25, 2011 | 41.72 | 42.14 | 40.94 | 41.01 | 9,649,697 | +0.44(+1.10%) |
Jan 24, 2011 | 40.21 | 40.71 | 40.09 | 40.56 | 7,568,661 | +0.45(+1.13%) |
Jan 21, 2011 | 40.23 | 40.29 | 39.84 | 40.11 | 7,460,389 | +0.09(+0.22%) |
Jan 20, 2011 | 39.59 | 40.02 | 39.53 | 40.02 | 4,039,469 | +0.31(+0.79%) |
Jan 19, 2011 | 39.75 | 39.87 | 39.43 | 39.71 | 3,607,711 | -0.16(-0.40%) |
Jan 18, 2011 | 39.83 | 39.97 | 39.53 | 39.87 | 3,583,212 | +0.03(+0.07%) |
Jan 14, 2011 | 39.74 | 39.86 | 39.37 | 39.84 | 5,207,721 | -0.03(-0.07%) |
Jan 13, 2011 | 39.71 | 39.99 | 39.59 | 39.87 | 4,570,259 | +0.06(+0.15%) |
Jan 12, 2011 | 39.44 | 39.90 | 39.28 | 39.81 | 5,205,380 | +0.50(+1.28%) |
Jan 11, 2011 | 39.32 | 39.64 | 39.20 | 39.31 | 4,421,563 | +0.04(+0.09%) |
Jan 10, 2011 | 38.74 | 39.43 | 38.62 | 39.27 | 5,776,718 | +0.38(+0.97%) |
Jan 07, 2011 | 39.70 | 39.70 | 38.56 | 38.89 | 11,637,123 | -1.16(-2.89%) |
Jan 06, 2011 | 40.26 | 40.34 | 39.63 | 40.05 | 4,606,228 | -0.23(-0.58%) |
Jan 05, 2011 | 40.39 | 40.49 | 40.18 | 40.29 | 3,904,954 | -0.24(-0.59%) |
Jan 04, 2011 | 40.64 | 40.88 | 40.33 | 40.53 | 3,625,375 | -0.18(-0.45%) |
Jan 03, 2011 | 40.91 | 41.09 | 40.64 | 40.71 | 3,664,026 | +0.08(+0.20%) |
Dec 31, 2010 | 40.48 | 40.79 | 40.47 | 40.63 | 2,613,312 | +0.12(+0.31%) |
Dec 30, 2010 | 40.58 | 40.73 | 40.49 | 40.50 | 1,808,596 | -0.04(-0.09%) |
Dec 29, 2010 | 40.59 | 40.71 | 40.53 | 40.54 | 1,909,787 | -0.05(-0.13%) |
Dec 28, 2010 | 40.78 | 40.91 | 40.55 | 40.59 | 2,540,933 | -0.09(-0.23%) |
Dec 27, 2010 | 40.32 | 40.80 | 39.86 | 40.69 | 2,279,324 | +0.23(+0.56%) |
Dec 23, 2010 | 40.60 | 40.74 | 40.38 | 40.46 | 2,206,474 | -0.27(-0.66%) |
Dec 22, 2010 | 40.69 | 40.83 | 40.52 | 40.73 | 3,072,226 | -0.01(-0.04%) |
Dec 21, 2010 | 40.55 | 40.83 | 40.40 | 40.75 | 3,957,578 | +0.31(+0.76%) |
Dec 20, 2010 | 40.24 | 40.61 | 40.21 | 40.44 | 3,981,945 | +0.20(+0.49%) |
Dec 17, 2010 | 40.43 | 40.48 | 40.05 | 40.24 | 6,771,911 | -0.13(-0.32%) |
Dec 16, 2010 | 40.31 | 40.50 | 40.10 | 40.37 | 3,808,375 | +0.15(+0.38%) |
Dec 15, 2010 | 40.32 | 40.50 | 40.18 | 40.22 | 4,695,106 | -0.14(-0.34%) |
Dec 14, 2010 | 40.30 | 40.81 | 40.26 | 40.36 | 5,009,309 | +0.04(+0.09%) |
Dec 13, 2010 | 40.02 | 40.53 | 39.97 | 40.32 | 5,489,549 | +0.37(+0.93%) |
Dec 10, 2010 | 39.84 | 39.97 | 39.64 | 39.95 | 5,270,682 | +0.11(+0.27%) |
Dec 09, 2010 | 40.24 | 40.36 | 39.48 | 39.84 | 5,303,556 | -0.31(-0.78%) |
Dec 08, 2010 | 39.94 | 40.35 | 39.81 | 40.15 | 5,011,420 | +0.42(+1.06%) |
Dec 07, 2010 | 40.18 | 40.33 | 39.72 | 39.73 | 4,872,052 | -0.13(-0.33%) |
Dec 06, 2010 | 39.83 | 40.03 | 39.63 | 39.86 | 3,798,181 | +0.12(+0.29%) |
Dec 03, 2010 | 39.95 | 39.95 | 39.59 | 39.75 | 4,437,588 | -0.18(-0.45%) |
Dec 02, 2010 | 39.77 | 40.06 | 39.64 | 39.93 | 8,464,859 | +0.16(+0.40%) |
Dec 01, 2010 | 39.63 | 39.88 | 39.48 | 39.77 | 8,283,718 | +0.65(+1.67%) |
Nov 30, 2010 | 39.03 | 39.43 | 38.94 | 39.12 | 10,063,086 | -0.14(-0.35%) |
Nov 29, 2010 | 39.09 | 39.36 | 38.90 | 39.25 | 7,388,032 | -0.14(-0.35%) |
Nov 26, 2010 | 39.59 | 39.79 | 39.39 | 39.39 | 2,173,522 | -0.54(-1.34%) |
Nov 24, 2010 | 39.65 | 39.93 | 39.93 | 39.93 | 4,986,868 | +0.48(+1.23%) |
Nov 23, 2010 | 39.42 | 39.53 | 39.07 | 39.44 | 6,414,391 | -0.43(-1.07%) |
Nov 22, 2010 | 39.96 | 39.99 | 39.59 | 39.87 | 6,416,989 | -0.33(-0.83%) |
Nov 19, 2010 | 40.27 | 40.36 | 40.00 | 40.20 | 6,258,241 | -0.22(-0.54%) |
Nov 18, 2010 | 40.42 | 40.71 | 40.25 | 40.42 | 5,052,950 | +0.30(+0.76%) |
Nov 17, 2010 | 39.75 | 40.25 | 39.68 | 40.12 | 7,248,194 | +0.46(+1.17%) |
Nov 16, 2010 | 40.77 | 40.90 | 39.51 | 39.65 | 10,220,972 | -1.21(-2.96%) |
Nov 15, 2010 | 40.93 | 41.46 | 40.86 | 40.86 | 6,369,581 | +0.07(+0.16%) |
Nov 12, 2010 | 40.68 | 41.16 | 40.64 | 40.80 | 6,141,452 | -0.07(-0.18%) |
Nov 11, 2010 | 41.10 | 41.38 | 40.46 | 40.87 | 6,323,945 | -0.25(-0.62%) |
Nov 10, 2010 | 41.03 | 41.51 | 40.78 | 41.12 | 6,467,154 | +0.13(+0.32%) |
Nov 09, 2010 | 41.03 | 41.12 | 40.75 | 40.99 | 6,570,240 | +0.00(+0.00%) |
Nov 08, 2010 | 41.54 | 41.63 | 40.91 | 40.99 | 4,443,027 | -0.62(-1.50%) |
Nov 05, 2010 | 41.32 | 41.70 | 40.99 | 41.62 | 6,135,948 | +0.14(+0.35%) |
Nov 04, 2010 | 40.80 | 41.56 | 40.58 | 41.47 | 6,301,167 | +0.96(+2.38%) |
Nov 03, 2010 | 40.29 | 40.59 | 40.20 | 40.51 | 5,149,013 | +0.28(+0.70%) |
Nov 02, 2010 | 40.71 | 40.75 | 40.21 | 40.22 | 4,945,862 | -0.18(-0.45%) |