Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.82 | 38.21 | 37.57 | 38.08 | 2,554,043 | -0.08(-0.21%) |
Jan 28, 2011 | 38.12 | 39.14 | 38.03 | 38.16 | 3,306,679 | -0.52(-1.35%) |
Jan 27, 2011 | 39.10 | 39.24 | 38.17 | 38.68 | 2,559,322 | -0.84(-2.13%) |
Jan 26, 2011 | 38.33 | 39.55 | 38.24 | 39.52 | 3,265,450 | +1.16(+3.02%) |
Jan 25, 2011 | 38.41 | 38.91 | 37.99 | 38.36 | 3,757,197 | -0.88(-2.25%) |
Jan 24, 2011 | 39.35 | 39.69 | 39.02 | 39.24 | 4,001,849 | -0.07(-0.18%) |
Jan 21, 2011 | 39.27 | 39.78 | 38.90 | 39.32 | 3,896,123 | -0.15(-0.38%) |
Jan 20, 2011 | 38.69 | 39.75 | 38.63 | 39.47 | 3,655,236 | -0.08(-0.20%) |
Jan 19, 2011 | 39.89 | 40.07 | 39.24 | 39.55 | 1,879,244 | -0.35(-0.89%) |
Jan 18, 2011 | 39.52 | 40.00 | 39.39 | 39.90 | 3,469,136 | +0.38(+0.96%) |
Jan 14, 2011 | 38.88 | 39.53 | 38.78 | 39.52 | 3,855,060 | +0.27(+0.68%) |
Jan 13, 2011 | 40.52 | 40.54 | 39.16 | 39.25 | 4,310,019 | -1.05(-2.61%) |
Jan 12, 2011 | 39.97 | 40.45 | 39.76 | 40.31 | 1,880,146 | +0.34(+0.84%) |
Jan 11, 2011 | 40.09 | 40.32 | 39.72 | 39.97 | 3,489,848 | +0.32(+0.80%) |
Jan 10, 2011 | 39.65 | 39.70 | 38.91 | 39.65 | 3,073,302 | +0.00(+0.00%) |
Jan 07, 2011 | 39.51 | 40.27 | 39.08 | 39.65 | 3,524,199 | +0.02(+0.04%) |
Jan 06, 2011 | 41.05 | 41.25 | 39.40 | 39.63 | 6,746,931 | -1.84(-4.44%) |
Jan 05, 2011 | 41.08 | 41.61 | 40.84 | 41.47 | 1,646,455 | +0.00(+0.00%) |
Jan 04, 2011 | 42.13 | 42.23 | 41.04 | 41.47 | 2,465,192 | -1.48(-3.44%) |
Jan 03, 2011 | 43.78 | 43.87 | 42.63 | 42.95 | 1,818,553 | -0.60(-1.38%) |
Dec 31, 2010 | 43.36 | 43.76 | 43.33 | 43.55 | 623,816 | +0.41(+0.94%) |
Dec 30, 2010 | 43.85 | 43.91 | 42.62 | 43.15 | 1,091,264 | -0.52(-1.20%) |
Dec 29, 2010 | 43.95 | 43.97 | 43.34 | 43.67 | 938,640 | -0.16(-0.36%) |
Dec 28, 2010 | 43.11 | 43.94 | 42.89 | 43.83 | 1,244,774 | +1.34(+3.14%) |
Dec 27, 2010 | 42.72 | 42.79 | 41.84 | 42.49 | 617,473 | +0.02(+0.04%) |
Dec 23, 2010 | 42.11 | 42.70 | 42.07 | 42.47 | 1,041,931 | +0.39(+0.93%) |
Dec 22, 2010 | 42.16 | 42.57 | 42.00 | 42.08 | 1,140,195 | -0.27(-0.65%) |
Dec 21, 2010 | 42.76 | 42.96 | 42.18 | 42.36 | 1,348,552 | -0.33(-0.77%) |
Dec 20, 2010 | 43.37 | 43.43 | 42.44 | 42.69 | 1,911,498 | +0.02(+0.04%) |
Dec 17, 2010 | 42.88 | 42.88 | 42.26 | 42.67 | 2,157,192 | +0.27(+0.65%) |
Dec 16, 2010 | 43.39 | 43.40 | 41.81 | 42.39 | 3,277,808 | -1.16(-2.66%) |
Dec 15, 2010 | 44.43 | 44.90 | 43.36 | 43.55 | 2,299,169 | -1.16(-2.59%) |
Dec 14, 2010 | 44.42 | 44.91 | 44.23 | 44.71 | 1,475,358 | +0.89(+2.04%) |
Dec 13, 2010 | 43.84 | 44.23 | 43.64 | 43.82 | 1,032,344 | +0.65(+1.52%) |
Dec 10, 2010 | 42.93 | 43.41 | 42.43 | 43.16 | 1,452,411 | +0.37(+0.87%) |
Dec 09, 2010 | 42.92 | 42.99 | 42.27 | 42.79 | 1,004,628 | +0.27(+0.65%) |
Dec 08, 2010 | 43.08 | 43.39 | 42.26 | 42.52 | 1,501,098 | -0.64(-1.48%) |
Dec 07, 2010 | 44.29 | 44.37 | 43.16 | 43.16 | 1,634,256 | -0.73(-1.65%) |
Dec 06, 2010 | 43.81 | 44.15 | 43.39 | 43.88 | 2,275,920 | -0.24(-0.54%) |
Dec 03, 2010 | 43.16 | 44.18 | 43.02 | 44.12 | 2,391,318 | +1.27(+2.95%) |
Dec 02, 2010 | 42.32 | 43.18 | 42.27 | 42.85 | 1,380,226 | +0.99(+2.37%) |
Dec 01, 2010 | 41.64 | 41.86 | 41.20 | 41.86 | 1,374,752 | +0.43(+1.05%) |
Nov 30, 2010 | 40.92 | 41.62 | 40.75 | 41.43 | 1,786,964 | -0.04(-0.09%) |
Nov 29, 2010 | 41.14 | 41.54 | 40.59 | 41.47 | 1,099,866 | +0.27(+0.67%) |
Nov 26, 2010 | 40.90 | 41.31 | 40.79 | 41.19 | 1,065,515 | -0.36(-0.87%) |
Nov 24, 2010 | 41.97 | 41.55 | 41.55 | 41.55 | 912,418 | +0.01(+0.02%) |
Nov 23, 2010 | 42.22 | 42.50 | 41.43 | 41.55 | 1,458,439 | -0.92(-2.17%) |
Nov 22, 2010 | 42.16 | 42.60 | 41.42 | 42.47 | 1,377,499 | +0.37(+0.88%) |
Nov 19, 2010 | 42.08 | 42.58 | 41.84 | 42.09 | 1,386,101 | -0.14(-0.34%) |
Nov 18, 2010 | 42.40 | 42.76 | 42.12 | 42.23 | 1,628,443 | +0.38(+0.91%) |
Nov 17, 2010 | 41.98 | 42.52 | 41.62 | 41.85 | 1,396,383 | +0.26(+0.62%) |
Nov 16, 2010 | 42.67 | 42.77 | 41.30 | 41.60 | 2,725,272 | -1.48(-3.43%) |
Nov 15, 2010 | 43.83 | 44.08 | 43.07 | 43.08 | 1,766,710 | -0.36(-0.83%) |
Nov 12, 2010 | 44.64 | 44.71 | 43.36 | 43.44 | 3,343,410 | -1.54(-3.42%) |
Nov 11, 2010 | 46.62 | 46.76 | 44.15 | 44.98 | 5,294,146 | -0.33(-0.72%) |
Nov 10, 2010 | 44.97 | 45.61 | 44.32 | 45.30 | 4,337,972 | +2.12(+4.92%) |
Nov 09, 2010 | 45.09 | 46.21 | 42.89 | 43.18 | 3,793,553 | -0.99(-2.24%) |
Nov 08, 2010 | 43.46 | 44.18 | 43.32 | 44.17 | 2,030,150 | +0.55(+1.26%) |
Nov 05, 2010 | 43.55 | 44.08 | 43.02 | 43.62 | 1,737,866 | +0.12(+0.28%) |
Nov 04, 2010 | 42.70 | 43.54 | 42.51 | 43.50 | 1,971,163 | +2.28(+5.54%) |
Nov 03, 2010 | 41.70 | 41.79 | 40.69 | 41.22 | 2,053,092 | -0.34(-0.81%) |
Nov 02, 2010 | 41.58 | 41.72 | 41.19 | 41.55 | 1,302,446 | +0.19(+0.45%) |