Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 44.92 | 45.96 | 44.75 | 45.63 | 2,351,056 | +0.99(+2.22%) |
Jan 28, 2011 | 46.13 | 46.44 | 44.62 | 44.64 | 2,230,789 | -1.61(-3.49%) |
Jan 27, 2011 | 45.40 | 46.31 | 45.34 | 46.25 | 1,831,065 | +1.05(+2.33%) |
Jan 26, 2011 | 45.34 | 45.74 | 45.08 | 45.20 | 1,742,766 | -0.03(-0.07%) |
Jan 25, 2011 | 44.95 | 45.25 | 44.50 | 45.23 | 2,057,143 | +0.08(+0.18%) |
Jan 24, 2011 | 44.57 | 45.34 | 44.40 | 45.15 | 1,610,548 | +0.47(+1.06%) |
Jan 21, 2011 | 44.39 | 45.00 | 44.39 | 44.68 | 1,645,387 | +0.55(+1.24%) |
Jan 20, 2011 | 44.36 | 44.67 | 43.77 | 44.13 | 1,598,665 | -0.21(-0.48%) |
Jan 19, 2011 | 44.94 | 45.06 | 44.23 | 44.34 | 1,808,440 | -0.81(-1.79%) |
Jan 18, 2011 | 45.13 | 45.24 | 44.89 | 45.15 | 2,260,568 | +0.09(+0.20%) |
Jan 14, 2011 | 44.79 | 45.11 | 44.39 | 45.06 | 2,950,156 | +0.26(+0.58%) |
Jan 13, 2011 | 45.31 | 45.59 | 44.53 | 44.80 | 2,712,661 | -0.42(-0.93%) |
Jan 12, 2011 | 45.44 | 45.76 | 45.04 | 45.22 | 2,453,062 | +0.18(+0.39%) |
Jan 11, 2011 | 44.57 | 45.09 | 44.42 | 45.05 | 3,016,852 | +0.63(+1.42%) |
Jan 10, 2011 | 44.30 | 44.58 | 43.78 | 44.42 | 1,996,469 | -0.19(-0.41%) |
Jan 07, 2011 | 44.63 | 44.88 | 43.97 | 44.60 | 2,474,627 | +0.13(+0.30%) |
Jan 06, 2011 | 44.28 | 44.65 | 44.13 | 44.47 | 1,991,772 | +0.14(+0.32%) |
Jan 05, 2011 | 43.48 | 44.38 | 43.36 | 44.33 | 2,522,623 | +0.70(+1.61%) |
Jan 04, 2011 | 43.97 | 44.09 | 43.32 | 43.63 | 3,115,809 | -0.30(-0.67%) |
Jan 03, 2011 | 43.09 | 44.09 | 43.09 | 43.92 | 3,194,926 | +1.32(+3.11%) |
Dec 31, 2010 | 42.57 | 42.66 | 42.31 | 42.60 | 1,938,538 | -0.09(-0.21%) |
Dec 30, 2010 | 42.88 | 43.06 | 42.60 | 42.69 | 2,273,580 | -0.22(-0.52%) |
Dec 29, 2010 | 42.83 | 43.05 | 42.73 | 42.91 | 1,433,367 | +0.16(+0.36%) |
Dec 28, 2010 | 42.73 | 43.03 | 42.60 | 42.75 | 1,258,995 | +0.01(+0.03%) |
Dec 27, 2010 | 42.46 | 42.83 | 42.43 | 42.74 | 1,201,430 | +0.01(+0.02%) |
Dec 23, 2010 | 42.72 | 42.89 | 42.50 | 42.73 | 1,989,293 | -0.17(-0.40%) |
Dec 22, 2010 | 42.59 | 42.92 | 42.43 | 42.90 | 2,391,558 | +0.26(+0.61%) |
Dec 21, 2010 | 40.92 | 42.69 | 40.77 | 42.64 | 6,004,564 | +2.01(+4.94%) |
Dec 20, 2010 | 41.06 | 41.06 | 40.48 | 40.64 | 2,193,433 | -0.22(-0.54%) |
Dec 17, 2010 | 41.06 | 41.21 | 40.83 | 40.86 | 3,521,462 | -0.40(-0.97%) |
Dec 16, 2010 | 40.75 | 41.34 | 40.62 | 41.26 | 3,082,296 | +0.48(+1.18%) |
Dec 15, 2010 | 40.73 | 41.24 | 40.73 | 40.78 | 2,049,681 | -0.02(-0.05%) |
Dec 14, 2010 | 41.39 | 41.43 | 40.58 | 40.80 | 2,122,837 | -0.56(-1.34%) |
Dec 13, 2010 | 41.45 | 41.72 | 40.98 | 41.35 | 2,531,353 | +0.15(+0.36%) |
Dec 10, 2010 | 41.49 | 41.49 | 41.04 | 41.21 | 2,786,876 | -0.16(-0.38%) |
Dec 09, 2010 | 41.35 | 42.19 | 40.92 | 41.36 | 2,381,532 | +0.39(+0.96%) |
Dec 08, 2010 | 40.58 | 40.99 | 40.28 | 40.97 | 2,794,033 | +0.50(+1.23%) |
Dec 07, 2010 | 40.40 | 40.71 | 40.22 | 40.47 | 3,111,393 | +0.52(+1.30%) |
Dec 06, 2010 | 39.93 | 40.05 | 39.71 | 39.95 | 2,009,675 | -0.12(-0.30%) |
Dec 03, 2010 | 39.53 | 40.15 | 39.33 | 40.07 | 2,933,715 | +0.32(+0.80%) |
Dec 02, 2010 | 39.19 | 39.87 | 39.03 | 39.76 | 2,909,508 | +0.54(+1.38%) |
Dec 01, 2010 | 39.01 | 39.32 | 38.88 | 39.21 | 1,715,447 | +0.84(+2.20%) |
Nov 30, 2010 | 38.35 | 38.72 | 38.27 | 38.37 | 3,280,391 | -0.51(-1.31%) |
Nov 29, 2010 | 38.05 | 39.03 | 37.47 | 38.88 | 2,901,208 | +0.53(+1.39%) |
Nov 26, 2010 | 38.19 | 38.63 | 38.00 | 38.35 | 762,923 | -0.29(-0.75%) |
Nov 24, 2010 | 37.99 | 38.64 | 38.64 | 38.64 | 1,797,060 | +0.67(+1.77%) |
Nov 23, 2010 | 37.96 | 38.14 | 37.69 | 37.96 | 2,696,301 | -0.51(-1.33%) |
Nov 22, 2010 | 38.64 | 38.76 | 38.22 | 38.47 | 2,016,881 | -0.32(-0.82%) |
Nov 19, 2010 | 38.82 | 38.97 | 38.47 | 38.79 | 1,751,466 | -0.13(-0.34%) |
Nov 18, 2010 | 38.65 | 39.27 | 38.54 | 38.93 | 1,665,084 | +0.82(+2.16%) |
Nov 17, 2010 | 38.38 | 38.47 | 37.96 | 38.10 | 1,979,771 | -0.18(-0.46%) |
Nov 16, 2010 | 38.61 | 38.78 | 37.87 | 38.28 | 3,036,912 | -0.65(-1.67%) |
Nov 15, 2010 | 39.36 | 39.63 | 38.89 | 38.93 | 1,839,217 | -0.24(-0.62%) |
Nov 12, 2010 | 39.45 | 39.56 | 38.73 | 39.18 | 1,674,609 | -0.58(-1.45%) |
Nov 11, 2010 | 39.54 | 40.01 | 39.36 | 39.76 | 1,555,308 | -0.28(-0.70%) |
Nov 10, 2010 | 39.54 | 40.08 | 39.23 | 40.04 | 1,904,771 | +0.45(+1.14%) |
Nov 09, 2010 | 40.35 | 40.50 | 39.41 | 39.58 | 2,647,107 | -0.85(-2.11%) |
Nov 08, 2010 | 40.66 | 40.70 | 40.02 | 40.44 | 2,640,005 | -0.29(-0.71%) |
Nov 05, 2010 | 39.84 | 40.75 | 39.69 | 40.72 | 2,859,364 | +0.95(+2.40%) |
Nov 04, 2010 | 39.08 | 39.81 | 38.90 | 39.77 | 2,796,985 | +1.27(+3.31%) |
Nov 03, 2010 | 38.59 | 38.64 | 37.92 | 38.50 | 2,475,619 | -0.07(-0.19%) |
Nov 02, 2010 | 38.29 | 38.67 | 38.29 | 38.57 | 2,126,846 | +0.67(+1.77%) |