Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.99 | 40.07 | 38.84 | 40.05 | 13,179,279 | +1.31(+3.37%) |
Jan 28, 2011 | 39.88 | 40.03 | 38.66 | 38.74 | 7,326,708 | -1.04(-2.62%) |
Jan 27, 2011 | 40.07 | 40.22 | 39.76 | 39.78 | 6,141,843 | -0.40(-1.00%) |
Jan 26, 2011 | 39.61 | 40.60 | 39.61 | 40.18 | 9,909,493 | +0.61(+1.55%) |
Jan 25, 2011 | 39.35 | 39.57 | 39.16 | 39.57 | 3,361,470 | +0.11(+0.28%) |
Jan 24, 2011 | 39.10 | 39.54 | 38.99 | 39.46 | 4,002,114 | +0.33(+0.83%) |
Jan 21, 2011 | 39.41 | 39.63 | 39.03 | 39.13 | 4,922,352 | +0.04(+0.10%) |
Jan 20, 2011 | 39.22 | 39.31 | 38.71 | 39.09 | 5,842,210 | -0.29(-0.74%) |
Jan 19, 2011 | 39.41 | 39.56 | 39.20 | 39.39 | 5,257,255 | -0.13(-0.33%) |
Jan 18, 2011 | 39.67 | 39.67 | 39.43 | 39.52 | 4,112,881 | -0.04(-0.10%) |
Jan 14, 2011 | 39.36 | 39.71 | 39.09 | 39.56 | 5,147,215 | +0.11(+0.28%) |
Jan 13, 2011 | 39.63 | 39.72 | 39.25 | 39.45 | 2,868,340 | -0.14(-0.36%) |
Jan 12, 2011 | 39.66 | 39.76 | 39.47 | 39.59 | 3,416,037 | +0.18(+0.45%) |
Jan 11, 2011 | 38.99 | 39.43 | 38.88 | 39.41 | 5,664,015 | +0.52(+1.35%) |
Jan 10, 2011 | 39.01 | 39.14 | 38.66 | 38.89 | 5,704,134 | +0.24(+0.62%) |
Jan 07, 2011 | 38.80 | 39.03 | 38.44 | 38.65 | 3,837,920 | -0.02(-0.05%) |
Jan 06, 2011 | 38.83 | 38.99 | 38.60 | 38.67 | 5,231,769 | -0.23(-0.60%) |
Jan 05, 2011 | 38.20 | 38.95 | 38.20 | 38.90 | 6,307,083 | +0.48(+1.24%) |
Jan 04, 2011 | 38.91 | 39.05 | 38.20 | 38.43 | 6,586,234 | -0.50(-1.29%) |
Jan 03, 2011 | 39.18 | 39.21 | 38.90 | 38.93 | 8,038,711 | +0.05(+0.12%) |
Dec 31, 2010 | 39.00 | 39.06 | 38.82 | 38.88 | 1,874,933 | -0.13(-0.33%) |
Dec 30, 2010 | 38.88 | 39.17 | 38.88 | 39.01 | 1,899,990 | +0.01(+0.02%) |
Dec 29, 2010 | 38.94 | 39.19 | 38.88 | 39.01 | 2,542,335 | +0.12(+0.30%) |
Dec 28, 2010 | 39.11 | 39.11 | 38.59 | 38.89 | 3,012,857 | -0.06(-0.16%) |
Dec 27, 2010 | 39.03 | 39.03 | 38.82 | 38.95 | 2,944,744 | -0.14(-0.35%) |
Dec 23, 2010 | 39.45 | 39.51 | 38.94 | 39.09 | 3,257,827 | -0.37(-0.95%) |
Dec 22, 2010 | 39.73 | 39.73 | 39.33 | 39.46 | 3,070,674 | -0.17(-0.43%) |
Dec 21, 2010 | 39.61 | 39.79 | 39.48 | 39.63 | 3,165,990 | +0.26(+0.66%) |
Dec 20, 2010 | 39.68 | 39.73 | 39.27 | 39.37 | 5,244,119 | -0.30(-0.75%) |
Dec 17, 2010 | 39.95 | 39.95 | 39.48 | 39.67 | 6,585,755 | -0.24(-0.60%) |
Dec 16, 2010 | 39.45 | 39.93 | 39.31 | 39.91 | 4,322,168 | +0.50(+1.28%) |
Dec 15, 2010 | 39.43 | 39.92 | 39.37 | 39.41 | 4,580,669 | -0.03(-0.07%) |
Dec 14, 2010 | 39.23 | 39.52 | 39.22 | 39.43 | 5,457,645 | +0.10(+0.24%) |
Dec 13, 2010 | 39.45 | 39.81 | 39.14 | 39.34 | 6,858,144 | +0.14(+0.35%) |
Dec 10, 2010 | 38.80 | 39.20 | 38.59 | 39.20 | 5,456,941 | +0.58(+1.51%) |
Dec 09, 2010 | 38.49 | 38.69 | 38.33 | 38.62 | 6,041,012 | +0.31(+0.80%) |
Dec 08, 2010 | 38.41 | 38.81 | 38.11 | 38.31 | 5,390,272 | -0.12(-0.32%) |
Dec 07, 2010 | 39.11 | 39.19 | 38.34 | 38.43 | 6,605,144 | -0.27(-0.70%) |
Dec 06, 2010 | 38.39 | 38.84 | 38.30 | 38.71 | 4,938,646 | +0.05(+0.12%) |
Dec 03, 2010 | 38.39 | 38.74 | 38.36 | 38.66 | 3,948,027 | -0.01(-0.04%) |
Dec 02, 2010 | 38.18 | 38.77 | 38.05 | 38.67 | 5,170,549 | +0.60(+1.57%) |
Dec 01, 2010 | 38.04 | 38.14 | 37.88 | 38.07 | 7,960,088 | +0.62(+1.65%) |
Nov 30, 2010 | 37.14 | 37.65 | 36.93 | 37.45 | 7,252,658 | -0.21(-0.56%) |
Nov 29, 2010 | 37.69 | 37.74 | 37.16 | 37.67 | 4,437,016 | -0.15(-0.40%) |
Nov 26, 2010 | 37.84 | 38.01 | 37.72 | 37.82 | 1,651,242 | -0.45(-1.17%) |
Nov 24, 2010 | 37.76 | 38.26 | 38.26 | 38.26 | 5,963,894 | +0.79(+2.11%) |
Nov 23, 2010 | 37.35 | 37.54 | 37.09 | 37.48 | 5,820,664 | -0.41(-1.08%) |
Nov 22, 2010 | 37.59 | 37.94 | 37.28 | 37.88 | 3,581,829 | -0.03(-0.09%) |
Nov 19, 2010 | 37.64 | 37.94 | 37.19 | 37.92 | 4,918,732 | +0.32(+0.85%) |
Nov 18, 2010 | 37.32 | 37.83 | 37.32 | 37.60 | 4,908,971 | +0.63(+1.71%) |
Nov 17, 2010 | 36.97 | 37.28 | 36.80 | 36.97 | 4,185,574 | -0.19(-0.51%) |
Nov 16, 2010 | 37.43 | 37.59 | 36.92 | 37.16 | 5,487,370 | -0.65(-1.73%) |
Nov 15, 2010 | 37.84 | 38.21 | 37.78 | 37.81 | 3,646,499 | +0.15(+0.40%) |
Nov 12, 2010 | 37.82 | 37.95 | 37.31 | 37.66 | 4,010,841 | -0.37(-0.97%) |
Nov 11, 2010 | 37.84 | 38.13 | 37.72 | 38.03 | 4,064,433 | -0.11(-0.29%) |
Nov 10, 2010 | 38.11 | 38.18 | 37.49 | 38.14 | 4,774,498 | -0.07(-0.20%) |
Nov 09, 2010 | 38.49 | 38.62 | 37.97 | 38.21 | 8,124,382 | -0.23(-0.59%) |
Nov 08, 2010 | 38.55 | 38.65 | 38.10 | 38.44 | 4,621,042 | -0.28(-0.73%) |
Nov 05, 2010 | 38.42 | 38.73 | 38.24 | 38.72 | 5,398,117 | +0.36(+0.93%) |
Nov 04, 2010 | 37.37 | 38.39 | 37.36 | 38.36 | 6,962,622 | +1.47(+3.98%) |
Nov 03, 2010 | 37.22 | 37.27 | 36.32 | 36.90 | 7,243,124 | -0.09(-0.26%) |
Nov 02, 2010 | 36.88 | 37.23 | 36.34 | 36.99 | 13,177,322 | -0.84(-2.23%) |