Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.02 | 39.02 | 38.63 | 38.67 | 170,354 | -0.16(-0.41%) |
Jan 28, 2011 | 38.72 | 38.83 | 38.55 | 38.83 | 17,698 | +0.28(+0.72%) |
Jan 27, 2011 | 38.98 | 38.98 | 38.49 | 38.55 | 61,598 | -0.28(-0.71%) |
Jan 26, 2011 | 38.91 | 38.91 | 38.55 | 38.83 | 40,530 | +0.16(+0.43%) |
Jan 25, 2011 | 38.45 | 38.96 | 38.43 | 38.66 | 28,137 | +0.21(+0.55%) |
Jan 24, 2011 | 38.43 | 38.89 | 38.43 | 38.45 | 34,593 | +0.24(+0.63%) |
Jan 21, 2011 | 37.88 | 38.47 | 37.88 | 38.21 | 40,934 | -0.26(-0.67%) |
Jan 20, 2011 | 37.93 | 38.56 | 37.93 | 38.47 | 13,682 | +0.08(+0.21%) |
Jan 19, 2011 | 38.19 | 38.61 | 38.19 | 38.39 | 13,929 | +0.23(+0.61%) |
Jan 18, 2011 | 37.84 | 38.42 | 37.75 | 38.15 | 54,192 | -0.02(-0.05%) |
Jan 14, 2011 | 38.19 | 38.59 | 37.77 | 38.17 | 44,482 | -0.43(-1.11%) |
Jan 13, 2011 | 38.79 | 38.93 | 38.40 | 38.60 | 23,205 | -0.42(-1.07%) |
Jan 12, 2011 | 39.14 | 39.14 | 38.66 | 39.02 | 17,077 | -0.13(-0.33%) |
Jan 11, 2011 | 39.23 | 39.47 | 39.12 | 39.15 | 15,035 | -0.03(-0.08%) |
Jan 10, 2011 | 39.32 | 39.62 | 39.18 | 39.18 | 10,161 | -0.41(-1.03%) |
Jan 07, 2011 | 39.74 | 39.74 | 39.27 | 39.59 | 6,421 | -0.23(-0.57%) |
Jan 06, 2011 | 39.57 | 39.81 | 39.26 | 39.81 | 17,594 | +0.15(+0.37%) |
Jan 05, 2011 | 39.22 | 39.94 | 39.22 | 39.67 | 12,044 | +0.05(+0.12%) |
Jan 04, 2011 | 39.42 | 39.62 | 39.22 | 39.62 | 20,906 | +0.21(+0.53%) |
Jan 03, 2011 | 39.16 | 39.60 | 39.14 | 39.41 | 12,006 | +0.25(+0.63%) |
Dec 31, 2010 | 39.60 | 39.60 | 39.16 | 39.16 | 98,415 | -0.13(-0.33%) |
Dec 30, 2010 | 39.18 | 39.53 | 39.16 | 39.29 | 55,108 | +0.06(+0.16%) |
Dec 29, 2010 | 39.39 | 39.62 | 39.22 | 39.23 | 143,882 | -0.17(-0.44%) |
Dec 28, 2010 | 39.48 | 39.62 | 39.38 | 39.40 | 93,705 | -0.10(-0.25%) |
Dec 27, 2010 | 39.77 | 39.97 | 39.50 | 39.50 | 64,691 | -0.30(-0.76%) |
Dec 23, 2010 | 39.95 | 39.95 | 39.72 | 39.80 | 17,577 | -0.34(-0.85%) |
Dec 22, 2010 | 39.86 | 40.32 | 39.60 | 40.15 | 53,813 | +0.04(+0.10%) |
Dec 21, 2010 | 39.96 | 40.33 | 39.96 | 40.11 | 38,203 | +0.09(+0.23%) |
Dec 20, 2010 | 39.96 | 40.32 | 39.96 | 40.02 | 27,909 | +0.06(+0.14%) |
Dec 17, 2010 | 39.68 | 40.27 | 39.68 | 39.96 | 21,986 | +0.06(+0.16%) |
Dec 16, 2010 | 39.51 | 39.90 | 39.38 | 39.90 | 36,173 | +0.30(+0.76%) |
Dec 15, 2010 | 39.18 | 39.79 | 39.05 | 39.60 | 47,695 | +0.27(+0.69%) |
Dec 14, 2010 | 39.75 | 40.08 | 39.32 | 39.32 | 36,466 | -0.91(-2.25%) |
Dec 13, 2010 | 39.97 | 40.23 | 39.75 | 40.23 | 44,839 | +0.08(+0.20%) |
Dec 10, 2010 | 40.09 | 40.55 | 39.94 | 40.15 | 27,277 | +0.08(+0.21%) |
Dec 09, 2010 | 40.55 | 40.58 | 40.07 | 40.07 | 41,466 | -0.55(-1.35%) |
Dec 08, 2010 | 40.01 | 40.76 | 40.01 | 40.62 | 53,982 | +0.27(+0.67%) |
Dec 07, 2010 | 40.42 | 41.00 | 40.32 | 40.35 | 27,380 | -0.18(-0.44%) |
Dec 06, 2010 | 40.59 | 41.42 | 40.52 | 40.53 | 15,327 | -0.74(-1.79%) |
Dec 03, 2010 | 40.76 | 41.29 | 40.62 | 41.27 | 22,653 | +0.38(+0.92%) |
Dec 02, 2010 | 41.41 | 41.41 | 40.89 | 40.89 | 11,011 | -0.39(-0.94%) |
Dec 01, 2010 | 41.52 | 41.52 | 41.26 | 41.28 | 16,715 | -0.26(-0.61%) |
Nov 30, 2010 | 41.52 | 41.55 | 41.44 | 41.53 | 17,400 | +0.07(+0.18%) |
Nov 29, 2010 | 41.57 | 41.57 | 41.39 | 41.46 | 50,061 | +0.00(+0.01%) |
Nov 26, 2010 | 41.57 | 41.59 | 41.36 | 41.45 | 13,926 | -0.09(-0.23%) |
Nov 24, 2010 | 41.55 | 41.55 | 41.55 | 41.55 | 19,028 | +0.02(+0.04%) |
Nov 23, 2010 | 41.49 | 41.53 | 41.37 | 41.53 | 49,127 | +0.11(+0.26%) |
Nov 22, 2010 | 41.07 | 41.42 | 41.07 | 41.42 | 19,486 | +0.50(+1.22%) |
Nov 19, 2010 | 40.92 | 41.24 | 40.91 | 40.93 | 31,126 | +0.23(+0.55%) |
Nov 18, 2010 | 40.29 | 40.77 | 39.88 | 40.70 | 34,945 | +0.39(+0.98%) |
Nov 17, 2010 | 40.09 | 40.60 | 40.09 | 40.31 | 25,513 | -0.03(-0.08%) |
Nov 16, 2010 | 40.28 | 40.48 | 39.74 | 40.34 | 83,120 | -0.13(-0.33%) |
Nov 15, 2010 | 41.59 | 41.65 | 40.31 | 40.47 | 88,217 | -1.33(-3.17%) |
Nov 12, 2010 | 42.00 | 42.00 | 41.72 | 41.80 | 28,121 | -0.21(-0.49%) |
Nov 11, 2010 | 42.31 | 42.31 | 41.76 | 42.01 | 30,007 | -0.38(-0.89%) |
Nov 10, 2010 | 42.47 | 42.47 | 42.30 | 42.39 | 44,415 | -0.22(-0.51%) |
Nov 09, 2010 | 42.71 | 42.81 | 42.54 | 42.60 | 41,832 | -0.22(-0.52%) |
Nov 08, 2010 | 42.80 | 42.91 | 42.76 | 42.82 | 32,950 | +0.00(+0.01%) |
Nov 05, 2010 | 42.93 | 42.93 | 42.81 | 42.82 | 27,219 | -0.14(-0.32%) |
Nov 04, 2010 | 42.85 | 42.96 | 42.85 | 42.96 | 13,202 | +0.12(+0.29%) |
Nov 03, 2010 | 42.97 | 42.97 | 42.81 | 42.83 | 54,877 | -0.09(-0.20%) |
Nov 02, 2010 | 42.91 | 42.95 | 42.91 | 42.92 | 10,508 | -0.02(-0.05%) |