Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.65 | 40.94 | 40.40 | 40.43 | 1,314,523 | +0.08(+0.19%) |
Jan 28, 2011 | 41.33 | 41.67 | 40.28 | 40.35 | 620,009 | -0.94(-2.27%) |
Jan 27, 2011 | 41.52 | 41.61 | 40.56 | 41.28 | 640,585 | -0.30(-0.73%) |
Jan 26, 2011 | 40.44 | 41.74 | 40.44 | 41.59 | 1,764,427 | +1.37(+3.40%) |
Jan 25, 2011 | 39.89 | 40.23 | 39.02 | 40.22 | 804,484 | +0.16(+0.41%) |
Jan 24, 2011 | 39.75 | 40.38 | 39.64 | 40.05 | 927,145 | +0.45(+1.13%) |
Jan 21, 2011 | 40.84 | 41.18 | 39.53 | 39.61 | 796,099 | -0.72(-1.78%) |
Jan 20, 2011 | 40.16 | 40.53 | 39.93 | 40.33 | 1,368,711 | -0.12(-0.29%) |
Jan 19, 2011 | 41.97 | 42.32 | 40.43 | 40.44 | 1,889,746 | -1.53(-3.65%) |
Jan 18, 2011 | 41.46 | 41.97 | 41.39 | 41.97 | 1,267,038 | +0.73(+1.76%) |
Jan 14, 2011 | 41.21 | 41.72 | 40.91 | 41.24 | 1,097,003 | +0.18(+0.43%) |
Jan 13, 2011 | 41.46 | 41.66 | 41.00 | 41.07 | 821,160 | -0.45(-1.08%) |
Jan 12, 2011 | 41.59 | 41.89 | 41.23 | 41.52 | 725,272 | +0.39(+0.96%) |
Jan 11, 2011 | 41.25 | 41.59 | 40.83 | 41.12 | 981,365 | +0.26(+0.62%) |
Jan 10, 2011 | 40.46 | 41.35 | 40.33 | 40.87 | 815,385 | +0.23(+0.57%) |
Jan 07, 2011 | 40.89 | 41.52 | 40.22 | 40.63 | 1,704,184 | -0.32(-0.77%) |
Jan 06, 2011 | 40.68 | 41.35 | 40.44 | 40.95 | 982,820 | +0.27(+0.67%) |
Jan 05, 2011 | 39.64 | 40.84 | 39.23 | 40.68 | 996,198 | +0.80(+2.02%) |
Jan 04, 2011 | 40.15 | 40.58 | 39.22 | 39.88 | 506,550 | -0.25(-0.62%) |
Jan 03, 2011 | 39.98 | 40.59 | 39.92 | 40.12 | 466,325 | +0.62(+1.57%) |
Dec 31, 2010 | 39.56 | 39.82 | 39.42 | 39.51 | 474,932 | -0.09(-0.21%) |
Dec 30, 2010 | 39.64 | 40.15 | 39.57 | 39.59 | 335,868 | -0.07(-0.18%) |
Dec 29, 2010 | 39.51 | 39.97 | 39.50 | 39.66 | 324,108 | +0.19(+0.49%) |
Dec 28, 2010 | 39.53 | 39.82 | 39.23 | 39.47 | 318,802 | +0.00(+0.00%) |
Dec 27, 2010 | 39.48 | 39.58 | 39.03 | 39.47 | 194,768 | -0.12(-0.31%) |
Dec 23, 2010 | 39.98 | 40.08 | 39.40 | 39.59 | 543,581 | -0.40(-1.01%) |
Dec 22, 2010 | 39.47 | 40.19 | 39.44 | 39.99 | 990,826 | +0.56(+1.41%) |
Dec 21, 2010 | 38.72 | 39.68 | 38.60 | 39.44 | 1,189,162 | +0.87(+2.27%) |
Dec 20, 2010 | 38.86 | 39.23 | 38.28 | 38.56 | 1,231,960 | +0.05(+0.14%) |
Dec 17, 2010 | 38.41 | 38.96 | 38.30 | 38.51 | 2,537,509 | +0.08(+0.20%) |
Dec 16, 2010 | 37.82 | 38.47 | 37.82 | 38.43 | 1,761,606 | +0.74(+1.97%) |
Dec 15, 2010 | 38.07 | 38.52 | 37.53 | 37.69 | 778,717 | -0.54(-1.42%) |
Dec 14, 2010 | 38.48 | 38.69 | 38.01 | 38.23 | 636,640 | -0.19(-0.50%) |
Dec 13, 2010 | 38.66 | 38.89 | 38.28 | 38.42 | 792,186 | +0.14(+0.36%) |
Dec 10, 2010 | 38.22 | 38.60 | 37.88 | 38.28 | 755,248 | +0.08(+0.20%) |
Dec 09, 2010 | 38.22 | 38.54 | 37.74 | 38.21 | 702,881 | +0.30(+0.80%) |
Dec 08, 2010 | 38.46 | 39.17 | 37.84 | 37.91 | 839,058 | -0.54(-1.41%) |
Dec 07, 2010 | 39.04 | 39.58 | 38.41 | 38.45 | 1,184,706 | -0.01(-0.02%) |
Dec 06, 2010 | 38.03 | 38.66 | 38.03 | 38.45 | 1,065,624 | +0.17(+0.44%) |
Dec 03, 2010 | 37.09 | 38.31 | 36.95 | 38.28 | 1,211,312 | +1.01(+2.72%) |
Dec 02, 2010 | 36.08 | 37.29 | 36.08 | 37.27 | 1,223,257 | +1.24(+3.45%) |
Dec 01, 2010 | 34.95 | 36.05 | 34.92 | 36.03 | 1,490,796 | +1.74(+5.07%) |
Nov 30, 2010 | 33.44 | 35.06 | 33.27 | 34.29 | 1,032,197 | +0.47(+1.39%) |
Nov 29, 2010 | 33.89 | 33.98 | 33.09 | 33.82 | 970,296 | -0.32(-0.93%) |
Nov 26, 2010 | 34.01 | 34.23 | 33.69 | 34.13 | 368,576 | -0.19(-0.54%) |
Nov 24, 2010 | 34.60 | 34.32 | 34.32 | 34.32 | 871,769 | +0.03(+0.09%) |
Nov 23, 2010 | 34.35 | 34.54 | 33.99 | 34.29 | 463,255 | -0.71(-2.03%) |
Nov 22, 2010 | 34.78 | 35.05 | 34.17 | 35.00 | 789,966 | +0.05(+0.13%) |
Nov 19, 2010 | 34.04 | 35.07 | 33.65 | 34.95 | 779,902 | +0.74(+2.16%) |
Nov 18, 2010 | 34.58 | 35.00 | 34.11 | 34.21 | 1,097,915 | +0.25(+0.73%) |
Nov 17, 2010 | 34.26 | 34.62 | 33.85 | 33.96 | 1,246,996 | -0.23(-0.68%) |
Nov 16, 2010 | 34.97 | 35.00 | 33.96 | 34.19 | 960,996 | -1.14(-3.23%) |
Nov 15, 2010 | 35.56 | 36.00 | 35.25 | 35.34 | 887,383 | +0.11(+0.31%) |
Nov 12, 2010 | 35.87 | 35.95 | 34.99 | 35.23 | 1,034,234 | -0.89(-2.48%) |
Nov 11, 2010 | 35.88 | 36.57 | 35.88 | 36.12 | 881,078 | -0.16(-0.45%) |
Nov 10, 2010 | 35.75 | 36.40 | 35.31 | 36.28 | 1,266,241 | +0.66(+1.84%) |
Nov 09, 2010 | 37.03 | 37.03 | 35.44 | 35.63 | 1,323,753 | +0.21(+0.59%) |
Nov 08, 2010 | 35.40 | 35.91 | 35.36 | 35.42 | 520,700 | -0.11(-0.30%) |
Nov 05, 2010 | 35.54 | 35.98 | 35.27 | 35.53 | 970,440 | +0.05(+0.15%) |
Nov 04, 2010 | 35.09 | 35.99 | 34.95 | 35.48 | 1,260,182 | +1.13(+3.30%) |
Nov 03, 2010 | 33.87 | 34.43 | 33.56 | 34.34 | 1,237,512 | +0.54(+1.60%) |
Nov 02, 2010 | 33.08 | 33.86 | 33.04 | 33.80 | 1,092,669 | +1.13(+3.47%) |