Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.94 | 39.16 | 38.34 | 38.89 | 2,495,490 | -0.12(-0.31%) |
Jan 28, 2011 | 39.86 | 40.44 | 38.66 | 39.01 | 2,319,757 | -0.38(-0.96%) |
Jan 27, 2011 | 39.75 | 40.04 | 39.23 | 39.39 | 1,924,092 | -0.36(-0.91%) |
Jan 26, 2011 | 40.36 | 40.63 | 39.57 | 39.75 | 1,913,454 | -0.45(-1.12%) |
Jan 25, 2011 | 40.30 | 40.88 | 40.00 | 40.20 | 1,479,682 | -0.23(-0.57%) |
Jan 24, 2011 | 40.00 | 40.62 | 39.78 | 40.43 | 1,613,337 | +0.37(+0.92%) |
Jan 21, 2011 | 39.94 | 40.12 | 39.70 | 40.06 | 2,075,076 | +0.16(+0.40%) |
Jan 20, 2011 | 39.34 | 40.12 | 39.23 | 39.90 | 1,790,016 | +0.45(+1.14%) |
Jan 19, 2011 | 39.92 | 39.97 | 39.20 | 39.45 | 2,623,805 | -0.55(-1.37%) |
Jan 18, 2011 | 39.46 | 40.11 | 39.46 | 40.00 | 2,977,206 | +0.58(+1.47%) |
Jan 14, 2011 | 38.56 | 39.42 | 38.32 | 39.42 | 3,006,503 | +0.87(+2.26%) |
Jan 13, 2011 | 37.31 | 38.55 | 37.19 | 38.55 | 2,430,994 | +1.34(+3.60%) |
Jan 12, 2011 | 37.04 | 37.28 | 36.59 | 37.21 | 1,253,109 | +0.42(+1.14%) |
Jan 11, 2011 | 37.66 | 37.85 | 36.52 | 36.79 | 2,442,111 | +0.50(+1.38%) |
Jan 10, 2011 | 35.95 | 36.54 | 35.71 | 36.29 | 2,163,216 | +0.13(+0.36%) |
Jan 07, 2011 | 36.26 | 36.36 | 35.72 | 36.16 | 1,462,799 | -0.04(-0.11%) |
Jan 06, 2011 | 36.60 | 36.80 | 36.18 | 36.20 | 1,548,805 | -0.64(-1.74%) |
Jan 05, 2011 | 35.56 | 37.07 | 35.56 | 36.84 | 2,866,771 | +1.35(+3.80%) |
Jan 04, 2011 | 36.02 | 36.22 | 35.32 | 35.49 | 1,229,249 | -0.50(-1.39%) |
Jan 03, 2011 | 35.20 | 36.23 | 35.19 | 35.99 | 1,752,821 | +0.96(+2.74%) |
Dec 31, 2010 | 35.37 | 35.44 | 34.97 | 35.03 | 938,566 | -0.31(-0.88%) |
Dec 30, 2010 | 35.25 | 35.49 | 35.22 | 35.34 | 630,062 | -0.13(-0.37%) |
Dec 29, 2010 | 35.34 | 36.04 | 35.28 | 35.47 | 1,055,821 | +0.21(+0.60%) |
Dec 28, 2010 | 35.26 | 35.45 | 35.07 | 35.26 | 818,706 | +0.00(+0.00%) |
Dec 27, 2010 | 35.32 | 35.47 | 34.69 | 35.26 | 1,004,553 | -0.13(-0.37%) |
Dec 23, 2010 | 35.06 | 35.56 | 34.89 | 35.39 | 1,438,716 | +0.28(+0.80%) |
Dec 22, 2010 | 35.84 | 35.98 | 34.89 | 35.11 | 2,455,400 | -1.21(-3.33%) |
Dec 21, 2010 | 35.58 | 36.40 | 35.46 | 36.32 | 1,561,173 | +0.76(+2.14%) |
Dec 20, 2010 | 35.75 | 35.83 | 35.20 | 35.56 | 1,367,872 | +0.11(+0.31%) |
Dec 17, 2010 | 34.53 | 35.73 | 34.31 | 35.45 | 3,247,226 | +0.86(+2.49%) |
Dec 16, 2010 | 34.31 | 34.82 | 34.18 | 34.59 | 948,697 | +0.21(+0.61%) |
Dec 15, 2010 | 34.17 | 34.70 | 34.09 | 34.38 | 1,629,923 | +0.18(+0.53%) |
Dec 14, 2010 | 34.04 | 34.35 | 33.98 | 34.20 | 984,441 | +0.25(+0.74%) |
Dec 13, 2010 | 34.25 | 34.39 | 33.72 | 33.95 | 1,315,914 | -0.18(-0.53%) |
Dec 10, 2010 | 33.30 | 34.54 | 33.28 | 34.13 | 2,595,586 | +0.96(+2.90%) |
Dec 09, 2010 | 32.58 | 33.24 | 32.08 | 33.17 | 2,639,700 | +0.74(+2.27%) |
Dec 08, 2010 | 33.15 | 33.44 | 32.28 | 32.43 | 1,933,192 | -0.66(-1.99%) |
Dec 07, 2010 | 33.58 | 33.77 | 33.00 | 33.09 | 2,138,244 | -0.01(-0.03%) |
Dec 06, 2010 | 33.40 | 33.58 | 33.02 | 33.10 | 1,717,657 | -0.39(-1.16%) |
Dec 03, 2010 | 33.37 | 33.66 | 33.11 | 33.49 | 4,680,080 | +0.12(+0.36%) |
Dec 02, 2010 | 33.40 | 33.54 | 33.15 | 33.37 | 1,805,424 | -0.09(-0.27%) |
Dec 01, 2010 | 33.64 | 33.87 | 33.38 | 33.46 | 2,130,979 | +0.33(+1.00%) |
Nov 30, 2010 | 33.41 | 33.62 | 33.03 | 33.13 | 2,156,052 | -0.74(-2.18%) |
Nov 29, 2010 | 34.08 | 34.09 | 33.31 | 33.87 | 1,161,963 | -0.41(-1.20%) |
Nov 26, 2010 | 33.65 | 34.37 | 33.56 | 34.28 | 502,401 | +0.44(+1.30%) |
Nov 24, 2010 | 33.69 | 33.84 | 33.84 | 33.84 | 1,029,819 | +0.40(+1.20%) |
Nov 23, 2010 | 34.00 | 34.00 | 33.10 | 33.44 | 1,928,755 | -0.85(-2.48%) |
Nov 22, 2010 | 34.32 | 34.61 | 33.85 | 34.29 | 1,134,130 | +0.04(+0.12%) |
Nov 19, 2010 | 34.78 | 34.78 | 34.16 | 34.25 | 1,652,193 | -0.67(-1.92%) |
Nov 18, 2010 | 33.87 | 35.10 | 33.87 | 34.92 | 3,025,001 | +1.28(+3.80%) |
Nov 17, 2010 | 33.97 | 34.03 | 33.41 | 33.64 | 1,711,345 | -0.46(-1.35%) |
Nov 16, 2010 | 34.36 | 34.40 | 33.70 | 34.10 | 1,667,613 | -0.46(-1.33%) |
Nov 15, 2010 | 33.98 | 34.67 | 33.95 | 34.56 | 2,100,890 | +0.79(+2.34%) |
Nov 12, 2010 | 34.66 | 34.66 | 33.77 | 33.77 | 1,763,390 | -1.22(-3.49%) |
Nov 11, 2010 | 34.20 | 34.99 | 33.89 | 34.99 | 1,978,107 | +0.55(+1.60%) |
Nov 10, 2010 | 34.30 | 34.77 | 34.24 | 34.44 | 1,942,282 | +0.17(+0.50%) |
Nov 09, 2010 | 34.57 | 34.62 | 34.05 | 34.27 | 2,372,541 | -0.24(-0.70%) |
Nov 08, 2010 | 34.88 | 35.00 | 34.15 | 34.51 | 2,070,092 | -0.55(-1.57%) |
Nov 05, 2010 | 34.71 | 35.14 | 33.83 | 35.06 | 4,505,116 | +0.29(+0.83%) |
Nov 04, 2010 | 36.98 | 37.19 | 34.69 | 34.77 | 4,333,393 | -1.91(-5.21%) |
Nov 03, 2010 | 37.18 | 37.37 | 36.35 | 36.68 | 2,039,950 | -0.60(-1.61%) |
Nov 02, 2010 | 38.17 | 38.25 | 37.12 | 37.28 | 2,929,527 | -0.67(-1.77%) |