Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.01 | 38.44 | 37.46 | 38.20 | 22,930,874 | +0.28(+0.73%) |
Jan 28, 2011 | 38.18 | 38.60 | 37.68 | 37.93 | 32,477,148 | -0.82(-2.11%) |
Jan 27, 2011 | 38.25 | 38.82 | 37.95 | 38.75 | 71,952,712 | +2.15(+5.86%) |
Jan 26, 2011 | 36.30 | 36.75 | 35.99 | 36.60 | 33,077,000 | +0.24(+0.66%) |
Jan 25, 2011 | 36.30 | 36.40 | 35.73 | 36.36 | 22,561,504 | +0.02(+0.06%) |
Jan 24, 2011 | 36.08 | 36.35 | 35.88 | 36.34 | 16,307,955 | +0.18(+0.50%) |
Jan 21, 2011 | 36.38 | 36.70 | 36.06 | 36.16 | 26,146,432 | -0.07(-0.19%) |
Jan 20, 2011 | 36.81 | 36.87 | 36.18 | 36.23 | 20,141,228 | -0.57(-1.55%) |
Jan 19, 2011 | 37.20 | 37.48 | 36.62 | 36.80 | 16,388,203 | -0.63(-1.68%) |
Jan 18, 2011 | 36.96 | 37.45 | 36.90 | 37.43 | 20,849,662 | +0.70(+1.90%) |
Jan 14, 2011 | 36.65 | 36.80 | 36.30 | 36.73 | 16,351,675 | +0.12(+0.33%) |
Jan 13, 2011 | 36.90 | 37.02 | 36.35 | 36.61 | 17,782,986 | -0.33(-0.90%) |
Jan 12, 2011 | 36.88 | 36.94 | 36.41 | 36.94 | 15,122,688 | +0.19(+0.52%) |
Jan 11, 2011 | 36.40 | 37.01 | 36.40 | 36.75 | 14,579,477 | +0.27(+0.74%) |
Jan 10, 2011 | 36.30 | 36.84 | 36.30 | 36.48 | 24,683,798 | -0.03(-0.08%) |
Jan 07, 2011 | 37.27 | 37.34 | 36.28 | 36.51 | 18,235,430 | -0.66(-1.78%) |
Jan 06, 2011 | 36.78 | 37.43 | 36.73 | 37.17 | 25,356,550 | +0.45(+1.23%) |
Jan 05, 2011 | 36.38 | 36.98 | 36.17 | 36.72 | 36,725,532 | +0.75(+2.08%) |
Jan 04, 2011 | 35.57 | 36.04 | 35.00 | 35.97 | 34,473,040 | +0.56(+1.57%) |
Jan 03, 2011 | 35.21 | 35.85 | 35.18 | 35.42 | 21,491,060 | +0.49(+1.39%) |
Dec 31, 2010 | 35.03 | 35.17 | 34.58 | 34.93 | 8,933,395 | -0.17(-0.48%) |
Dec 30, 2010 | 35.29 | 35.44 | 35.03 | 35.10 | 7,212,267 | -0.18(-0.52%) |
Dec 29, 2010 | 35.27 | 35.51 | 35.19 | 35.28 | 11,014,434 | +0.09(+0.26%) |
Dec 28, 2010 | 35.13 | 35.26 | 34.98 | 35.19 | 10,114,071 | +0.18(+0.50%) |
Dec 27, 2010 | 34.86 | 35.15 | 34.57 | 35.01 | 8,318,640 | +0.12(+0.34%) |
Dec 23, 2010 | 35.20 | 35.27 | 34.78 | 34.89 | 11,618,864 | -0.39(-1.10%) |
Dec 22, 2010 | 35.15 | 35.29 | 35.02 | 35.28 | 9,719,339 | +0.00(+0.00%) |
Dec 21, 2010 | 35.08 | 35.29 | 34.99 | 35.28 | 13,148,933 | +0.39(+1.11%) |
Dec 20, 2010 | 35.09 | 35.17 | 34.69 | 34.89 | 16,876,842 | -0.01(-0.04%) |
Dec 17, 2010 | 35.04 | 35.09 | 34.77 | 34.91 | 30,351,610 | -0.13(-0.38%) |
Dec 16, 2010 | 34.68 | 35.12 | 34.48 | 35.04 | 17,482,864 | +0.40(+1.14%) |
Dec 15, 2010 | 34.84 | 34.98 | 34.46 | 34.65 | 14,636,320 | -0.06(-0.18%) |
Dec 14, 2010 | 34.79 | 34.94 | 34.46 | 34.71 | 14,222,406 | +0.04(+0.13%) |
Dec 13, 2010 | 34.95 | 35.12 | 34.65 | 34.67 | 16,995,100 | -0.25(-0.73%) |
Dec 10, 2010 | 34.58 | 34.94 | 34.51 | 34.92 | 16,792,912 | +0.28(+0.81%) |
Dec 09, 2010 | 34.69 | 34.79 | 34.38 | 34.64 | 12,556,903 | +0.14(+0.41%) |
Dec 08, 2010 | 34.28 | 34.51 | 34.06 | 34.50 | 12,234,358 | +0.29(+0.85%) |
Dec 07, 2010 | 34.40 | 34.59 | 34.19 | 34.21 | 19,870,324 | +0.10(+0.31%) |
Dec 06, 2010 | 34.27 | 34.36 | 33.94 | 34.10 | 14,861,274 | -0.35(-1.02%) |
Dec 03, 2010 | 34.16 | 34.54 | 34.05 | 34.46 | 17,873,866 | +0.23(+0.68%) |
Dec 02, 2010 | 33.91 | 34.34 | 33.80 | 34.22 | 15,742,038 | +0.42(+1.25%) |
Dec 01, 2010 | 33.40 | 34.05 | 33.38 | 33.80 | 20,447,248 | +0.76(+2.29%) |
Nov 30, 2010 | 32.83 | 33.28 | 32.79 | 33.04 | 25,751,876 | -0.32(-0.97%) |
Nov 29, 2010 | 33.50 | 33.63 | 33.00 | 33.37 | 18,287,058 | -0.30(-0.88%) |
Nov 26, 2010 | 33.72 | 33.83 | 33.56 | 33.67 | 6,088,084 | -0.26(-0.77%) |
Nov 24, 2010 | 33.46 | 33.93 | 33.93 | 33.93 | 16,961,494 | +0.69(+2.06%) |
Nov 23, 2010 | 33.33 | 33.43 | 32.98 | 33.24 | 25,371,666 | -0.37(-1.09%) |
Nov 22, 2010 | 33.74 | 33.96 | 33.16 | 33.61 | 18,500,642 | -0.11(-0.31%) |
Nov 19, 2010 | 33.48 | 33.78 | 33.33 | 33.71 | 22,551,856 | +0.17(+0.50%) |
Nov 18, 2010 | 34.04 | 34.35 | 33.53 | 33.55 | 29,470,116 | -0.18(-0.54%) |
Nov 17, 2010 | 32.73 | 34.00 | 32.69 | 33.73 | 36,575,608 | +1.12(+3.45%) |
Nov 16, 2010 | 32.64 | 32.82 | 32.39 | 32.60 | 26,114,980 | -0.34(-1.04%) |
Nov 15, 2010 | 33.47 | 33.62 | 32.94 | 32.94 | 16,463,774 | -0.43(-1.27%) |
Nov 12, 2010 | 33.47 | 33.55 | 32.82 | 33.37 | 28,550,730 | -0.32(-0.94%) |
Nov 11, 2010 | 33.03 | 33.75 | 32.96 | 33.69 | 19,805,786 | +0.17(+0.50%) |
Nov 10, 2010 | 33.74 | 33.74 | 33.22 | 33.52 | 17,655,872 | -0.17(-0.50%) |
Nov 09, 2010 | 33.64 | 33.91 | 33.31 | 33.69 | 24,827,420 | +0.08(+0.25%) |
Nov 08, 2010 | 33.76 | 33.97 | 33.45 | 33.60 | 26,412,538 | -0.37(-1.10%) |
Nov 05, 2010 | 33.65 | 34.00 | 33.32 | 33.97 | 29,346,000 | -0.01(-0.02%) |
Nov 04, 2010 | 34.17 | 34.76 | 33.79 | 33.98 | 82,648,712 | +1.86(+5.80%) |
Nov 03, 2010 | 31.78 | 32.17 | 31.37 | 32.12 | 38,625,600 | +0.22(+0.68%) |
Nov 02, 2010 | 32.16 | 32.29 | 31.80 | 31.90 | 17,909,178 | +0.04(+0.11%) |