Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.82 | 38.90 | 38.39 | 38.54 | 5,014,484 | -0.06(-0.17%) |
Jan 28, 2011 | 38.95 | 39.26 | 38.40 | 38.61 | 7,154,742 | -0.13(-0.33%) |
Jan 27, 2011 | 38.85 | 39.13 | 38.18 | 38.74 | 4,612,899 | +0.10(+0.25%) |
Jan 26, 2011 | 38.79 | 39.33 | 38.61 | 38.64 | 3,697,344 | +0.06(+0.15%) |
Jan 25, 2011 | 38.20 | 38.74 | 38.05 | 38.58 | 4,946,141 | -0.21(-0.54%) |
Jan 24, 2011 | 39.27 | 39.45 | 38.64 | 38.79 | 5,022,825 | -0.56(-1.42%) |
Jan 21, 2011 | 38.29 | 39.77 | 38.10 | 39.35 | 10,104,479 | +1.54(+4.06%) |
Jan 20, 2011 | 37.78 | 38.00 | 37.02 | 37.82 | 6,851,821 | -0.06(-0.15%) |
Jan 19, 2011 | 38.09 | 38.34 | 37.66 | 37.87 | 6,168,542 | -0.55(-1.44%) |
Jan 18, 2011 | 39.27 | 39.27 | 37.98 | 38.42 | 6,126,967 | -0.30(-0.76%) |
Jan 14, 2011 | 37.34 | 38.91 | 37.34 | 38.72 | 6,304,660 | +1.12(+2.98%) |
Jan 13, 2011 | 37.66 | 37.78 | 37.00 | 37.60 | 5,094,935 | -0.15(-0.40%) |
Jan 12, 2011 | 37.38 | 37.92 | 37.28 | 37.75 | 6,939,468 | +0.78(+2.10%) |
Jan 11, 2011 | 36.71 | 37.31 | 36.62 | 36.98 | 4,216,075 | +0.50(+1.38%) |
Jan 10, 2011 | 36.01 | 36.90 | 35.92 | 36.47 | 4,556,736 | +0.13(+0.35%) |
Jan 07, 2011 | 36.49 | 36.56 | 35.43 | 36.34 | 7,022,242 | +0.07(+0.20%) |
Jan 06, 2011 | 36.57 | 36.70 | 36.15 | 36.27 | 6,491,312 | +0.02(+0.06%) |
Jan 05, 2011 | 34.95 | 36.43 | 34.75 | 36.25 | 8,384,950 | +1.29(+3.69%) |
Jan 04, 2011 | 35.03 | 35.30 | 34.58 | 34.96 | 4,173,172 | -0.01(-0.02%) |
Jan 03, 2011 | 34.42 | 35.30 | 34.42 | 34.97 | 4,807,556 | +0.90(+2.66%) |
Dec 31, 2010 | 33.97 | 34.17 | 33.82 | 34.06 | 2,226,208 | +0.07(+0.21%) |
Dec 30, 2010 | 33.99 | 34.08 | 33.66 | 33.99 | 2,705,013 | -0.10(-0.31%) |
Dec 29, 2010 | 34.25 | 34.33 | 33.97 | 34.09 | 2,000,122 | -0.14(-0.42%) |
Dec 28, 2010 | 33.93 | 34.37 | 33.87 | 34.24 | 1,764,182 | +0.15(+0.45%) |
Dec 27, 2010 | 33.68 | 34.28 | 33.62 | 34.09 | 1,664,401 | +0.18(+0.54%) |
Dec 23, 2010 | 33.78 | 34.24 | 33.72 | 33.90 | 2,222,929 | -0.14(-0.42%) |
Dec 22, 2010 | 33.82 | 34.34 | 33.71 | 34.05 | 3,288,397 | +0.29(+0.85%) |
Dec 21, 2010 | 33.07 | 33.95 | 32.93 | 33.76 | 5,076,854 | +0.90(+2.75%) |
Dec 20, 2010 | 32.65 | 33.00 | 32.45 | 32.85 | 4,759,457 | +0.45(+1.38%) |
Dec 17, 2010 | 32.69 | 32.81 | 32.08 | 32.41 | 7,417,907 | -0.33(-1.00%) |
Dec 16, 2010 | 33.19 | 33.49 | 32.65 | 32.73 | 9,128,845 | -0.50(-1.49%) |
Dec 15, 2010 | 33.47 | 33.54 | 33.05 | 33.23 | 5,440,371 | -0.46(-1.38%) |
Dec 14, 2010 | 33.77 | 34.22 | 33.61 | 33.69 | 3,808,426 | -0.10(-0.28%) |
Dec 13, 2010 | 34.10 | 34.17 | 33.56 | 33.79 | 4,942,735 | +0.01(+0.02%) |
Dec 10, 2010 | 33.42 | 33.93 | 33.34 | 33.78 | 6,598,639 | +0.75(+2.28%) |
Dec 09, 2010 | 32.65 | 33.13 | 32.53 | 33.03 | 7,442,021 | +0.59(+1.83%) |
Dec 08, 2010 | 30.87 | 32.48 | 30.78 | 32.44 | 7,986,147 | +1.57(+5.08%) |
Dec 07, 2010 | 31.16 | 31.50 | 30.71 | 30.87 | 4,919,580 | +0.04(+0.13%) |
Dec 06, 2010 | 30.95 | 31.05 | 30.68 | 30.83 | 2,951,752 | -0.19(-0.62%) |
Dec 03, 2010 | 30.94 | 31.09 | 30.54 | 31.02 | 5,244,221 | -0.15(-0.49%) |
Dec 02, 2010 | 30.50 | 31.26 | 30.25 | 31.17 | 5,820,061 | +0.66(+2.15%) |
Dec 01, 2010 | 30.25 | 30.61 | 30.03 | 30.52 | 5,859,018 | +0.72(+2.42%) |
Nov 30, 2010 | 29.90 | 30.15 | 29.67 | 29.80 | 5,809,064 | -0.40(-1.33%) |
Nov 29, 2010 | 29.45 | 30.32 | 29.24 | 30.20 | 6,252,790 | +0.58(+1.97%) |
Nov 26, 2010 | 29.84 | 30.07 | 29.61 | 29.61 | 1,851,661 | -0.56(-1.86%) |
Nov 24, 2010 | 29.46 | 30.17 | 30.17 | 30.17 | 5,919,217 | +0.92(+3.15%) |
Nov 23, 2010 | 29.46 | 29.75 | 29.16 | 29.25 | 6,153,721 | -0.46(-1.54%) |
Nov 22, 2010 | 30.17 | 30.21 | 29.61 | 29.71 | 6,464,764 | -0.56(-1.85%) |
Nov 19, 2010 | 30.29 | 30.51 | 30.01 | 30.27 | 6,073,975 | -0.19(-0.63%) |
Nov 18, 2010 | 30.99 | 31.13 | 30.40 | 30.46 | 6,369,208 | -0.17(-0.55%) |
Nov 17, 2010 | 31.04 | 31.20 | 30.52 | 30.63 | 4,954,762 | -0.44(-1.42%) |
Nov 16, 2010 | 31.52 | 31.67 | 30.94 | 31.07 | 7,099,062 | -0.70(-2.19%) |
Nov 15, 2010 | 31.56 | 32.43 | 31.52 | 31.77 | 6,039,488 | +0.34(+1.07%) |
Nov 12, 2010 | 31.40 | 31.67 | 30.97 | 31.43 | 5,581,556 | -0.19(-0.61%) |
Nov 11, 2010 | 31.37 | 31.73 | 31.16 | 31.62 | 4,203,235 | -0.12(-0.38%) |
Nov 10, 2010 | 31.13 | 31.77 | 30.87 | 31.74 | 6,212,708 | +0.74(+2.40%) |
Nov 09, 2010 | 32.22 | 32.22 | 30.81 | 31.00 | 6,223,250 | -1.04(-3.25%) |
Nov 08, 2010 | 32.05 | 32.47 | 31.80 | 32.04 | 5,343,709 | -0.22(-0.69%) |
Nov 05, 2010 | 31.53 | 32.77 | 31.25 | 32.26 | 9,896,610 | +0.85(+2.70%) |
Nov 04, 2010 | 30.62 | 31.53 | 30.31 | 31.41 | 8,755,110 | +1.23(+4.08%) |
Nov 03, 2010 | 29.95 | 30.22 | 29.70 | 30.18 | 5,414,536 | +0.32(+1.06%) |
Nov 02, 2010 | 30.10 | 30.22 | 29.66 | 29.87 | 4,782,170 | +0.04(+0.15%) |