Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.52 | 37.55 | 37.19 | 37.46 | 8,784,497 | +0.33(+0.88%) |
Jan 28, 2011 | 37.45 | 37.66 | 37.08 | 37.14 | 8,278,714 | -0.33(-0.88%) |
Jan 27, 2011 | 37.86 | 38.12 | 37.41 | 37.46 | 14,238,179 | -0.52(-1.37%) |
Jan 26, 2011 | 38.28 | 38.30 | 37.97 | 37.98 | 6,434,539 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.43 | 37.92 | 38.23 | 9,174,307 | +0.12(+0.32%) |
Jan 24, 2011 | 37.98 | 38.23 | 37.48 | 38.11 | 8,104,977 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.05 | 38.08 | 8,692,471 | +0.12(+0.32%) |
Jan 20, 2011 | 37.55 | 38.11 | 37.47 | 37.96 | 11,383,437 | +0.70(+1.87%) |
Jan 19, 2011 | 37.35 | 37.40 | 36.80 | 37.26 | 17,397,868 | -0.07(-0.18%) |
Jan 18, 2011 | 37.65 | 37.80 | 37.27 | 37.33 | 9,341,623 | -0.30(-0.80%) |
Jan 14, 2011 | 37.93 | 38.01 | 37.57 | 37.63 | 9,281,985 | -0.24(-0.63%) |
Jan 13, 2011 | 38.46 | 38.54 | 37.72 | 37.87 | 10,506,202 | -0.02(-0.05%) |
Jan 12, 2011 | 37.84 | 38.09 | 37.61 | 37.89 | 12,016,081 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.98 | 37.59 | 37.71 | 12,058,977 | -0.02(-0.05%) |
Jan 10, 2011 | 37.79 | 37.92 | 37.60 | 37.73 | 15,897,996 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.74 | 37.41 | 37.61 | 18,362,520 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.23 | 37.10 | 37.97 | 41,782,580 | -2.30(-5.72%) |
Jan 05, 2011 | 40.64 | 40.85 | 40.05 | 40.27 | 10,749,481 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.77 | 40.99 | 6,007,669 | -0.53(-1.28%) |
Jan 03, 2011 | 41.17 | 41.66 | 41.07 | 41.52 | 7,847,302 | +0.44(+1.06%) |
Dec 31, 2010 | 40.96 | 41.17 | 40.81 | 41.09 | 2,909,768 | +0.12(+0.30%) |
Dec 30, 2010 | 40.91 | 41.15 | 40.84 | 40.96 | 2,528,922 | +0.04(+0.10%) |
Dec 29, 2010 | 40.96 | 41.22 | 40.87 | 40.92 | 4,016,061 | -0.01(-0.03%) |
Dec 28, 2010 | 41.04 | 41.35 | 40.85 | 40.94 | 3,116,607 | -0.10(-0.23%) |
Dec 27, 2010 | 41.04 | 41.29 | 40.82 | 41.03 | 2,453,965 | -0.14(-0.35%) |
Dec 23, 2010 | 40.81 | 41.40 | 40.81 | 41.17 | 4,879,848 | +0.16(+0.38%) |
Dec 22, 2010 | 40.74 | 41.44 | 40.74 | 41.02 | 7,945,183 | +0.23(+0.55%) |
Dec 21, 2010 | 40.18 | 40.97 | 40.01 | 40.79 | 8,197,766 | +0.75(+1.88%) |
Dec 20, 2010 | 40.20 | 40.25 | 39.86 | 40.04 | 4,143,368 | +0.05(+0.14%) |
Dec 17, 2010 | 40.22 | 40.38 | 39.97 | 39.99 | 10,067,026 | -0.37(-0.91%) |
Dec 16, 2010 | 40.20 | 40.73 | 40.17 | 40.35 | 5,543,428 | +0.19(+0.48%) |
Dec 15, 2010 | 40.20 | 40.46 | 39.92 | 40.16 | 6,876,589 | -0.20(-0.51%) |
Dec 14, 2010 | 40.30 | 40.59 | 40.24 | 40.37 | 6,035,205 | +0.20(+0.49%) |
Dec 13, 2010 | 40.47 | 40.61 | 40.07 | 40.17 | 5,149,440 | -0.11(-0.27%) |
Dec 10, 2010 | 40.70 | 40.94 | 40.19 | 40.28 | 5,709,673 | -0.31(-0.77%) |
Dec 09, 2010 | 40.67 | 40.79 | 40.31 | 40.59 | 6,822,546 | +0.19(+0.47%) |
Dec 08, 2010 | 40.39 | 40.53 | 40.06 | 40.40 | 3,939,497 | +0.03(+0.07%) |
Dec 07, 2010 | 40.62 | 41.00 | 40.33 | 40.38 | 6,765,571 | -0.10(-0.24%) |
Dec 06, 2010 | 40.31 | 40.60 | 40.16 | 40.47 | 6,048,053 | +0.08(+0.19%) |
Dec 03, 2010 | 40.44 | 40.58 | 39.94 | 40.40 | 10,007,516 | -0.36(-0.89%) |
Dec 02, 2010 | 39.66 | 40.86 | 39.25 | 40.76 | 15,701,557 | +1.11(+2.81%) |
Dec 01, 2010 | 39.36 | 39.73 | 39.12 | 39.64 | 8,323,682 | +0.74(+1.90%) |
Nov 30, 2010 | 38.25 | 39.25 | 38.25 | 38.91 | 9,888,424 | +0.42(+1.08%) |
Nov 29, 2010 | 38.68 | 38.69 | 38.14 | 38.49 | 8,445,566 | -0.36(-0.91%) |
Nov 26, 2010 | 38.91 | 39.12 | 38.67 | 38.84 | 3,002,132 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.12 | 39.12 | 39.12 | 10,186,810 | +1.37(+3.64%) |
Nov 23, 2010 | 37.91 | 38.18 | 37.70 | 37.74 | 9,264,241 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.61 | 38.02 | 38.11 | 9,151,562 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.50 | 37.64 | 38.48 | 13,341,935 | +0.68(+1.79%) |
Nov 18, 2010 | 38.42 | 38.69 | 37.78 | 37.80 | 11,580,548 | -0.20(-0.54%) |
Nov 17, 2010 | 37.47 | 38.16 | 37.41 | 38.00 | 15,650,274 | +1.42(+3.89%) |
Nov 16, 2010 | 36.83 | 37.07 | 36.26 | 36.58 | 8,738,068 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.76 | 36.92 | 5,156,198 | +0.07(+0.18%) |
Nov 12, 2010 | 36.79 | 37.15 | 36.67 | 36.86 | 6,158,910 | -0.07(-0.20%) |
Nov 11, 2010 | 36.88 | 37.17 | 36.72 | 36.93 | 5,277,044 | -0.19(-0.51%) |
Nov 10, 2010 | 36.95 | 37.13 | 36.64 | 37.12 | 5,102,405 | +0.08(+0.22%) |
Nov 09, 2010 | 37.29 | 37.41 | 36.90 | 37.04 | 4,381,566 | -0.42(-1.12%) |
Nov 08, 2010 | 37.45 | 37.50 | 37.07 | 37.46 | 3,990,885 | -0.05(-0.14%) |
Nov 05, 2010 | 37.43 | 37.64 | 37.17 | 37.51 | 6,639,735 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.20 | 37.24 | 13,727,646 | +0.54(+1.46%) |
Nov 03, 2010 | 36.70 | 36.79 | 36.22 | 36.71 | 7,901,947 | +0.01(+0.04%) |
Nov 02, 2010 | 36.47 | 36.90 | 36.14 | 36.69 | 7,578,393 | +0.32(+0.88%) |