Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.44 | 39.98 | 39.08 | 39.98 | 7,809,863 | +0.49(+1.25%) |
Jan 28, 2011 | 39.75 | 40.68 | 38.96 | 39.48 | 12,983,210 | -0.43(-1.07%) |
Jan 27, 2011 | 39.94 | 39.99 | 39.51 | 39.91 | 5,345,438 | +0.11(+0.27%) |
Jan 26, 2011 | 39.66 | 40.03 | 39.36 | 39.81 | 7,341,415 | +0.28(+0.70%) |
Jan 25, 2011 | 39.41 | 39.58 | 39.03 | 39.53 | 3,390,889 | +0.01(+0.02%) |
Jan 24, 2011 | 38.96 | 39.71 | 38.88 | 39.52 | 4,555,368 | +0.63(+1.61%) |
Jan 21, 2011 | 39.33 | 39.40 | 38.85 | 38.89 | 6,410,054 | -0.06(-0.17%) |
Jan 20, 2011 | 38.71 | 39.86 | 38.51 | 38.96 | 10,420,576 | +0.17(+0.44%) |
Jan 19, 2011 | 39.13 | 39.21 | 38.59 | 38.78 | 5,277,704 | -0.30(-0.77%) |
Jan 18, 2011 | 39.28 | 39.43 | 38.96 | 39.08 | 4,602,852 | -0.19(-0.47%) |
Jan 14, 2011 | 38.88 | 39.28 | 38.81 | 39.27 | 5,003,438 | +0.31(+0.79%) |
Jan 13, 2011 | 38.97 | 39.14 | 38.83 | 38.96 | 4,168,821 | -0.09(-0.24%) |
Jan 12, 2011 | 38.88 | 39.11 | 38.66 | 39.06 | 5,134,181 | +0.51(+1.33%) |
Jan 11, 2011 | 38.67 | 38.80 | 38.33 | 38.54 | 3,682,976 | +0.07(+0.19%) |
Jan 10, 2011 | 38.78 | 38.78 | 38.11 | 38.47 | 4,799,425 | -0.29(-0.74%) |
Jan 07, 2011 | 38.96 | 39.03 | 38.41 | 38.76 | 4,013,705 | -0.04(-0.11%) |
Jan 06, 2011 | 38.93 | 38.94 | 38.34 | 38.80 | 4,650,538 | -0.01(-0.02%) |
Jan 05, 2011 | 37.96 | 39.01 | 37.93 | 38.81 | 6,178,560 | +0.64(+1.66%) |
Jan 04, 2011 | 38.73 | 38.74 | 37.81 | 38.17 | 6,991,688 | -0.43(-1.11%) |
Jan 03, 2011 | 38.18 | 38.84 | 38.15 | 38.60 | 5,322,789 | +0.66(+1.73%) |
Dec 31, 2010 | 37.79 | 38.09 | 37.63 | 37.94 | 2,279,295 | +0.14(+0.38%) |
Dec 30, 2010 | 37.97 | 38.04 | 37.70 | 37.80 | 3,015,503 | -0.24(-0.64%) |
Dec 29, 2010 | 38.30 | 38.34 | 37.99 | 38.04 | 2,006,510 | -0.15(-0.39%) |
Dec 28, 2010 | 38.27 | 38.27 | 37.87 | 38.19 | 2,159,748 | +0.09(+0.22%) |
Dec 27, 2010 | 37.86 | 38.18 | 37.76 | 38.11 | 2,210,871 | -0.03(-0.07%) |
Dec 23, 2010 | 38.21 | 38.29 | 37.94 | 38.14 | 2,572,505 | -0.21(-0.54%) |
Dec 22, 2010 | 38.15 | 38.36 | 37.99 | 38.34 | 3,823,848 | +0.14(+0.35%) |
Dec 21, 2010 | 38.01 | 38.29 | 37.81 | 38.21 | 4,200,451 | +0.44(+1.17%) |
Dec 20, 2010 | 37.99 | 38.04 | 37.71 | 37.76 | 4,798,583 | -0.06(-0.15%) |
Dec 17, 2010 | 37.82 | 38.07 | 37.39 | 37.82 | 10,879,658 | -0.30(-0.79%) |
Dec 16, 2010 | 36.79 | 38.13 | 36.79 | 38.12 | 9,320,489 | +1.33(+3.63%) |
Dec 15, 2010 | 37.10 | 37.51 | 36.65 | 36.79 | 12,952,930 | -0.71(-1.88%) |
Dec 14, 2010 | 37.31 | 37.69 | 37.11 | 37.49 | 7,044,160 | +0.38(+1.02%) |
Dec 13, 2010 | 37.28 | 37.40 | 37.04 | 37.11 | 4,818,779 | +0.01(+0.04%) |
Dec 10, 2010 | 36.77 | 37.32 | 36.66 | 37.10 | 7,492,366 | +0.46(+1.25%) |
Dec 09, 2010 | 36.87 | 36.95 | 36.58 | 36.64 | 4,136,568 | -0.02(-0.06%) |
Dec 08, 2010 | 36.71 | 36.99 | 36.49 | 36.66 | 5,224,949 | -0.04(-0.12%) |
Dec 07, 2010 | 36.85 | 37.06 | 36.62 | 36.71 | 6,211,123 | +0.19(+0.51%) |
Dec 06, 2010 | 36.60 | 36.69 | 36.37 | 36.52 | 4,356,685 | -0.20(-0.54%) |
Dec 03, 2010 | 36.47 | 36.79 | 36.24 | 36.72 | 5,207,650 | +0.19(+0.51%) |
Dec 02, 2010 | 36.29 | 36.75 | 36.12 | 36.54 | 7,337,387 | +0.22(+0.61%) |
Dec 01, 2010 | 35.98 | 36.57 | 35.98 | 36.32 | 7,143,095 | +0.84(+2.35%) |
Nov 30, 2010 | 35.42 | 35.72 | 35.04 | 35.48 | 5,788,596 | -0.16(-0.44%) |
Nov 29, 2010 | 35.53 | 35.72 | 35.11 | 35.64 | 5,354,617 | -0.14(-0.40%) |
Nov 26, 2010 | 35.54 | 35.89 | 35.37 | 35.78 | 2,217,300 | -0.20(-0.56%) |
Nov 24, 2010 | 35.57 | 35.98 | 35.98 | 35.98 | 7,107,032 | +0.58(+1.63%) |
Nov 23, 2010 | 35.12 | 35.63 | 35.03 | 35.40 | 6,641,801 | -0.04(-0.10%) |
Nov 22, 2010 | 35.25 | 35.72 | 34.99 | 35.44 | 6,106,388 | -0.09(-0.26%) |
Nov 19, 2010 | 35.43 | 35.54 | 35.07 | 35.53 | 6,567,036 | +0.03(+0.08%) |
Nov 18, 2010 | 35.34 | 35.67 | 35.19 | 35.50 | 6,636,767 | +0.66(+1.88%) |
Nov 17, 2010 | 34.62 | 35.06 | 34.38 | 34.84 | 12,488,128 | +0.49(+1.42%) |
Nov 16, 2010 | 34.01 | 35.11 | 34.01 | 34.36 | 19,576,078 | +0.60(+1.79%) |
Nov 15, 2010 | 33.80 | 34.10 | 33.71 | 33.76 | 4,503,553 | +0.05(+0.15%) |
Nov 12, 2010 | 34.07 | 34.19 | 33.48 | 33.71 | 7,023,030 | -0.56(-1.64%) |
Nov 11, 2010 | 34.39 | 34.55 | 33.97 | 34.27 | 6,126,772 | -0.37(-1.06%) |
Nov 10, 2010 | 34.74 | 34.74 | 34.39 | 34.63 | 6,420,877 | -0.13(-0.39%) |
Nov 09, 2010 | 34.99 | 34.99 | 34.58 | 34.77 | 9,120,115 | -0.06(-0.18%) |
Nov 08, 2010 | 34.73 | 35.02 | 34.58 | 34.83 | 8,050,073 | -0.12(-0.35%) |
Nov 05, 2010 | 34.76 | 35.00 | 34.58 | 34.95 | 10,925,527 | +0.19(+0.55%) |
Nov 04, 2010 | 34.02 | 34.77 | 33.94 | 34.76 | 11,387,278 | +1.11(+3.31%) |
Nov 03, 2010 | 33.61 | 33.76 | 33.15 | 33.65 | 4,588,159 | +0.14(+0.42%) |
Nov 02, 2010 | 33.39 | 33.62 | 33.29 | 33.51 | 4,111,995 | +0.31(+0.94%) |