Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.12 | 39.29 | 38.86 | 39.02 | 8,499,284 | -0.15(-0.38%) |
Jan 28, 2011 | 40.11 | 40.11 | 39.04 | 39.17 | 9,773,513 | -0.84(-2.11%) |
Jan 27, 2011 | 40.00 | 40.29 | 39.72 | 40.01 | 6,614,367 | +0.00(+0.00%) |
Jan 26, 2011 | 40.57 | 40.72 | 39.90 | 40.01 | 9,650,018 | -0.48(-1.19%) |
Jan 25, 2011 | 40.32 | 41.23 | 40.20 | 40.50 | 12,624,575 | -0.09(-0.23%) |
Jan 24, 2011 | 40.42 | 41.00 | 40.25 | 40.59 | 7,977,000 | +0.23(+0.56%) |
Jan 21, 2011 | 40.67 | 40.67 | 40.19 | 40.36 | 8,515,389 | -0.24(-0.59%) |
Jan 20, 2011 | 40.23 | 40.84 | 40.16 | 40.60 | 8,921,094 | +0.23(+0.58%) |
Jan 19, 2011 | 40.53 | 40.69 | 40.10 | 40.37 | 8,148,530 | -0.22(-0.54%) |
Jan 18, 2011 | 39.96 | 40.62 | 39.92 | 40.59 | 14,978,742 | +0.56(+1.40%) |
Jan 14, 2011 | 39.71 | 40.58 | 39.71 | 40.03 | 8,319,073 | +0.13(+0.32%) |
Jan 13, 2011 | 40.18 | 40.38 | 39.84 | 39.90 | 6,578,068 | -0.38(-0.93%) |
Jan 12, 2011 | 39.89 | 40.33 | 39.71 | 40.28 | 6,445,472 | +0.47(+1.17%) |
Jan 11, 2011 | 40.06 | 40.30 | 39.74 | 39.81 | 8,277,319 | -0.18(-0.44%) |
Jan 10, 2011 | 40.01 | 40.35 | 39.82 | 39.99 | 6,726,332 | -0.38(-0.94%) |
Jan 07, 2011 | 40.03 | 40.52 | 40.00 | 40.37 | 6,606,935 | +0.30(+0.76%) |
Jan 06, 2011 | 40.16 | 40.51 | 39.72 | 40.06 | 5,026,957 | -0.13(-0.32%) |
Jan 05, 2011 | 40.00 | 40.50 | 39.96 | 40.19 | 6,360,839 | -0.01(-0.04%) |
Jan 04, 2011 | 39.51 | 40.55 | 39.45 | 40.21 | 11,898,244 | +0.85(+2.16%) |
Jan 03, 2011 | 39.11 | 39.87 | 39.09 | 39.35 | 7,697,308 | +0.46(+1.18%) |
Dec 31, 2010 | 39.30 | 39.40 | 38.80 | 38.89 | 5,643,227 | -0.45(-1.13%) |
Dec 30, 2010 | 39.45 | 39.79 | 39.29 | 39.34 | 4,818,902 | -0.24(-0.61%) |
Dec 29, 2010 | 39.78 | 39.94 | 39.58 | 39.58 | 5,092,227 | -0.06(-0.16%) |
Dec 28, 2010 | 39.94 | 40.07 | 39.63 | 39.65 | 5,681,502 | -0.34(-0.85%) |
Dec 27, 2010 | 40.05 | 40.15 | 39.68 | 39.99 | 3,893,392 | -0.19(-0.48%) |
Dec 23, 2010 | 40.17 | 40.43 | 40.00 | 40.18 | 5,755,730 | -0.17(-0.42%) |
Dec 22, 2010 | 40.52 | 40.64 | 40.12 | 40.35 | 6,227,286 | -0.31(-0.77%) |
Dec 21, 2010 | 40.79 | 40.88 | 40.50 | 40.66 | 7,905,970 | -0.18(-0.45%) |
Dec 20, 2010 | 40.78 | 41.08 | 40.69 | 40.84 | 9,863,059 | +0.16(+0.40%) |
Dec 17, 2010 | 40.38 | 41.02 | 40.08 | 40.68 | 30,515,356 | +0.56(+1.39%) |
Dec 16, 2010 | 39.46 | 40.24 | 39.42 | 40.12 | 18,280,130 | +0.68(+1.72%) |
Dec 15, 2010 | 40.05 | 40.35 | 39.21 | 39.44 | 20,110,996 | -0.77(-1.92%) |
Dec 14, 2010 | 39.99 | 40.54 | 39.14 | 40.21 | 33,343,324 | +1.88(+4.90%) |
Dec 13, 2010 | 38.21 | 38.50 | 38.15 | 38.33 | 7,795,842 | +0.15(+0.40%) |
Dec 10, 2010 | 37.78 | 38.26 | 37.75 | 38.18 | 9,270,401 | +0.35(+0.92%) |
Dec 09, 2010 | 37.77 | 37.96 | 37.62 | 37.83 | 6,635,880 | +0.09(+0.23%) |
Dec 08, 2010 | 37.58 | 37.94 | 37.55 | 37.75 | 6,588,842 | +0.11(+0.28%) |
Dec 07, 2010 | 37.99 | 38.06 | 37.53 | 37.64 | 8,247,909 | -0.19(-0.51%) |
Dec 06, 2010 | 37.83 | 38.00 | 37.65 | 37.83 | 5,751,829 | -0.23(-0.61%) |
Dec 03, 2010 | 38.26 | 38.43 | 37.87 | 38.07 | 10,064,441 | -0.08(-0.20%) |
Dec 02, 2010 | 37.80 | 38.20 | 37.68 | 38.14 | 5,605,823 | +0.23(+0.60%) |
Dec 01, 2010 | 37.78 | 38.09 | 37.55 | 37.92 | 8,075,224 | +0.59(+1.58%) |
Nov 30, 2010 | 37.27 | 37.57 | 37.14 | 37.33 | 8,516,003 | -0.45(-1.18%) |
Nov 29, 2010 | 37.60 | 37.96 | 36.97 | 37.78 | 8,989,175 | -0.17(-0.45%) |
Nov 26, 2010 | 37.92 | 38.18 | 37.81 | 37.95 | 2,477,865 | -0.19(-0.50%) |
Nov 24, 2010 | 38.08 | 38.14 | 38.14 | 38.14 | 6,075,228 | +0.16(+0.43%) |
Nov 23, 2010 | 38.46 | 38.49 | 37.91 | 37.97 | 9,976,125 | -0.81(-2.08%) |
Nov 22, 2010 | 38.96 | 39.02 | 38.30 | 38.78 | 7,416,177 | -0.18(-0.47%) |
Nov 19, 2010 | 39.34 | 39.38 | 38.77 | 38.97 | 12,920,978 | -0.10(-0.25%) |
Nov 18, 2010 | 38.26 | 39.27 | 38.19 | 39.06 | 11,789,467 | +0.90(+2.36%) |
Nov 17, 2010 | 38.08 | 38.30 | 37.86 | 38.16 | 8,287,939 | -0.11(-0.30%) |
Nov 16, 2010 | 38.31 | 38.66 | 38.09 | 38.28 | 9,614,297 | -0.34(-0.88%) |
Nov 15, 2010 | 38.48 | 38.84 | 38.42 | 38.62 | 5,546,790 | +0.03(+0.07%) |
Nov 12, 2010 | 38.46 | 38.75 | 38.42 | 38.59 | 7,081,777 | -0.11(-0.27%) |
Nov 11, 2010 | 38.46 | 38.84 | 38.32 | 38.70 | 7,602,140 | -0.06(-0.15%) |
Nov 10, 2010 | 38.80 | 38.92 | 38.24 | 38.75 | 8,723,528 | -0.16(-0.42%) |
Nov 09, 2010 | 39.09 | 39.28 | 38.79 | 38.92 | 10,842,847 | -0.25(-0.65%) |
Nov 08, 2010 | 39.06 | 39.27 | 38.96 | 39.17 | 6,391,081 | -0.09(-0.23%) |
Nov 05, 2010 | 39.69 | 39.74 | 38.88 | 39.26 | 9,742,812 | -0.42(-1.05%) |
Nov 04, 2010 | 40.38 | 40.67 | 39.43 | 39.68 | 13,536,511 | -0.91(-2.25%) |
Nov 03, 2010 | 40.57 | 40.89 | 40.43 | 40.59 | 6,248,486 | -0.03(-0.07%) |
Nov 02, 2010 | 40.81 | 40.98 | 40.53 | 40.62 | 5,753,812 | -0.06(-0.16%) |