Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.39 | 40.95 | 39.91 | 40.32 | 298,877 | +0.10(+0.26%) |
Jan 28, 2011 | 40.70 | 41.06 | 39.86 | 40.22 | 487,096 | -0.59(-1.43%) |
Jan 27, 2011 | 40.92 | 41.15 | 40.43 | 40.80 | 304,060 | -0.04(-0.10%) |
Jan 26, 2011 | 40.07 | 40.93 | 39.78 | 40.84 | 365,280 | +1.02(+2.56%) |
Jan 25, 2011 | 39.62 | 39.83 | 39.09 | 39.83 | 326,782 | -0.10(-0.25%) |
Jan 24, 2011 | 39.15 | 40.14 | 39.10 | 39.93 | 270,851 | +0.85(+2.17%) |
Jan 21, 2011 | 39.70 | 39.86 | 39.04 | 39.08 | 546,583 | -0.34(-0.86%) |
Jan 20, 2011 | 39.57 | 40.04 | 38.98 | 39.42 | 334,442 | -0.46(-1.16%) |
Jan 19, 2011 | 40.80 | 40.80 | 39.65 | 39.88 | 435,860 | -1.00(-2.44%) |
Jan 18, 2011 | 40.66 | 40.90 | 40.23 | 40.88 | 790,328 | +0.01(+0.03%) |
Jan 14, 2011 | 40.89 | 41.18 | 40.54 | 40.87 | 389,531 | -0.12(-0.30%) |
Jan 13, 2011 | 40.99 | 41.38 | 40.67 | 40.99 | 208,404 | -0.12(-0.29%) |
Jan 12, 2011 | 41.50 | 41.50 | 40.90 | 41.11 | 299,212 | +0.10(+0.26%) |
Jan 11, 2011 | 40.97 | 41.22 | 40.67 | 41.00 | 346,762 | +0.14(+0.34%) |
Jan 10, 2011 | 39.70 | 40.93 | 39.35 | 40.86 | 487,030 | +0.84(+2.10%) |
Jan 07, 2011 | 40.45 | 40.79 | 39.25 | 40.02 | 257,535 | -0.24(-0.60%) |
Jan 06, 2011 | 40.87 | 40.99 | 39.98 | 40.26 | 258,643 | -0.66(-1.61%) |
Jan 05, 2011 | 40.63 | 41.12 | 40.27 | 40.92 | 285,655 | +0.17(+0.41%) |
Jan 04, 2011 | 41.86 | 41.86 | 40.30 | 40.76 | 406,995 | -0.81(-1.95%) |
Jan 03, 2011 | 40.67 | 41.77 | 40.67 | 41.57 | 739,744 | +1.43(+3.57%) |
Dec 31, 2010 | 40.48 | 40.76 | 40.14 | 40.14 | 283,471 | -0.39(-0.97%) |
Dec 30, 2010 | 40.58 | 41.06 | 40.31 | 40.53 | 166,599 | -0.16(-0.39%) |
Dec 29, 2010 | 40.95 | 40.95 | 40.53 | 40.69 | 118,664 | -0.14(-0.33%) |
Dec 28, 2010 | 41.11 | 41.33 | 40.40 | 40.82 | 327,838 | -0.29(-0.70%) |
Dec 27, 2010 | 40.78 | 41.26 | 40.64 | 41.11 | 115,182 | +0.24(+0.60%) |
Dec 23, 2010 | 41.06 | 41.33 | 40.69 | 40.87 | 242,037 | -0.24(-0.60%) |
Dec 22, 2010 | 41.13 | 41.29 | 40.96 | 41.11 | 486,297 | -0.04(-0.11%) |
Dec 21, 2010 | 40.62 | 41.18 | 40.39 | 41.15 | 442,883 | +0.76(+1.89%) |
Dec 20, 2010 | 39.92 | 40.62 | 39.79 | 40.39 | 620,404 | +0.54(+1.36%) |
Dec 17, 2010 | 39.32 | 40.24 | 39.09 | 39.85 | 1,532,646 | +0.36(+0.92%) |
Dec 16, 2010 | 39.44 | 39.66 | 38.90 | 39.49 | 1,506,281 | +1.49(+3.93%) |
Dec 15, 2010 | 38.13 | 38.70 | 37.99 | 37.99 | 571,029 | -0.20(-0.52%) |
Dec 14, 2010 | 38.29 | 38.40 | 38.05 | 38.19 | 555,335 | +0.07(+0.18%) |
Dec 13, 2010 | 38.49 | 38.64 | 38.03 | 38.12 | 372,206 | -0.24(-0.62%) |
Dec 10, 2010 | 37.42 | 38.42 | 37.37 | 38.36 | 268,952 | +0.98(+2.62%) |
Dec 09, 2010 | 38.06 | 38.29 | 37.32 | 37.38 | 575,751 | -0.30(-0.79%) |
Dec 08, 2010 | 37.69 | 38.15 | 37.59 | 37.68 | 302,499 | -0.08(-0.21%) |
Dec 07, 2010 | 38.24 | 38.87 | 37.58 | 37.76 | 623,163 | -0.14(-0.37%) |
Dec 06, 2010 | 36.95 | 37.96 | 36.91 | 37.90 | 395,450 | +0.57(+1.52%) |
Dec 03, 2010 | 36.57 | 37.46 | 36.57 | 37.33 | 282,448 | +0.57(+1.54%) |
Dec 02, 2010 | 35.82 | 36.81 | 35.64 | 36.76 | 276,907 | +0.92(+2.57%) |
Dec 01, 2010 | 35.32 | 36.01 | 34.82 | 35.84 | 284,967 | +1.22(+3.54%) |
Nov 30, 2010 | 34.56 | 35.07 | 34.09 | 34.62 | 803,157 | -0.38(-1.08%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.14 | 35.00 | 157,540 | -0.15(-0.43%) |
Nov 26, 2010 | 34.81 | 35.44 | 34.81 | 35.15 | 65,044 | -0.09(-0.25%) |
Nov 24, 2010 | 34.70 | 35.24 | 35.24 | 35.24 | 287,048 | +0.88(+2.55%) |
Nov 23, 2010 | 34.24 | 34.51 | 33.42 | 34.36 | 370,075 | -0.35(-1.02%) |
Nov 22, 2010 | 34.19 | 34.83 | 33.91 | 34.71 | 317,776 | +0.28(+0.81%) |
Nov 19, 2010 | 34.18 | 34.80 | 33.82 | 34.43 | 324,781 | +0.22(+0.65%) |
Nov 18, 2010 | 33.91 | 34.45 | 33.91 | 34.21 | 325,543 | +0.73(+2.17%) |
Nov 17, 2010 | 33.31 | 33.54 | 32.93 | 33.48 | 412,105 | +0.31(+0.93%) |
Nov 16, 2010 | 33.59 | 33.76 | 32.88 | 33.17 | 378,080 | -0.88(-2.57%) |
Nov 15, 2010 | 33.91 | 34.65 | 33.83 | 34.05 | 387,522 | +0.23(+0.67%) |
Nov 12, 2010 | 34.76 | 34.97 | 33.81 | 33.82 | 990,847 | -1.89(-5.28%) |
Nov 11, 2010 | 35.83 | 36.38 | 35.42 | 35.71 | 258,071 | -0.47(-1.29%) |
Nov 10, 2010 | 35.96 | 36.26 | 35.58 | 36.18 | 452,913 | +0.33(+0.92%) |
Nov 09, 2010 | 35.72 | 35.95 | 35.51 | 35.85 | 426,951 | +0.11(+0.32%) |
Nov 08, 2010 | 35.62 | 35.89 | 35.38 | 35.73 | 211,185 | -0.11(-0.32%) |
Nov 05, 2010 | 35.74 | 35.85 | 35.51 | 35.85 | 257,998 | +0.07(+0.21%) |
Nov 04, 2010 | 34.97 | 35.81 | 34.77 | 35.77 | 415,524 | +1.21(+3.51%) |
Nov 03, 2010 | 34.17 | 34.77 | 34.00 | 34.56 | 365,571 | -0.36(-1.02%) |
Nov 02, 2010 | 34.38 | 34.96 | 34.38 | 34.92 | 374,102 | +0.80(+2.34%) |