Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.81 | 39.89 | 38.67 | 39.87 | 13,238,484 | +1.30(+3.37%) |
Jan 28, 2011 | 39.70 | 39.85 | 38.49 | 38.57 | 7,359,622 | -1.04(-2.62%) |
Jan 27, 2011 | 39.89 | 40.04 | 39.58 | 39.60 | 6,169,434 | -0.40(-1.00%) |
Jan 26, 2011 | 39.43 | 40.42 | 39.43 | 40.00 | 9,954,009 | +0.61(+1.55%) |
Jan 25, 2011 | 39.18 | 39.39 | 38.98 | 39.39 | 3,376,570 | +0.11(+0.28%) |
Jan 24, 2011 | 38.93 | 39.37 | 38.81 | 39.28 | 4,020,093 | +0.33(+0.83%) |
Jan 21, 2011 | 39.24 | 39.45 | 38.86 | 38.96 | 4,944,464 | +0.04(+0.10%) |
Jan 20, 2011 | 39.05 | 39.14 | 38.53 | 38.92 | 5,868,454 | -0.29(-0.74%) |
Jan 19, 2011 | 39.24 | 39.38 | 39.03 | 39.21 | 5,280,872 | -0.13(-0.33%) |
Jan 18, 2011 | 39.49 | 39.49 | 39.26 | 39.34 | 4,131,357 | -0.04(-0.10%) |
Jan 14, 2011 | 39.18 | 39.53 | 38.91 | 39.38 | 5,170,338 | +0.11(+0.28%) |
Jan 13, 2011 | 39.45 | 39.54 | 39.08 | 39.27 | 2,881,225 | -0.14(-0.36%) |
Jan 12, 2011 | 39.48 | 39.58 | 39.30 | 39.41 | 3,431,383 | +0.18(+0.45%) |
Jan 11, 2011 | 38.82 | 39.25 | 38.71 | 39.24 | 5,689,459 | +0.52(+1.35%) |
Jan 10, 2011 | 38.84 | 38.97 | 38.49 | 38.72 | 5,729,758 | +0.24(+0.62%) |
Jan 07, 2011 | 38.63 | 38.85 | 38.27 | 38.48 | 3,855,161 | -0.02(-0.05%) |
Jan 06, 2011 | 38.66 | 38.82 | 38.43 | 38.50 | 5,255,272 | -0.23(-0.60%) |
Jan 05, 2011 | 38.03 | 38.78 | 38.03 | 38.73 | 6,335,416 | +0.47(+1.24%) |
Jan 04, 2011 | 38.74 | 38.88 | 38.03 | 38.26 | 6,615,821 | -0.50(-1.29%) |
Jan 03, 2011 | 39.01 | 39.03 | 38.73 | 38.76 | 8,074,823 | +0.05(+0.12%) |
Dec 31, 2010 | 38.82 | 38.89 | 38.64 | 38.71 | 1,883,356 | -0.13(-0.33%) |
Dec 30, 2010 | 38.71 | 38.99 | 38.71 | 38.84 | 1,908,525 | +0.01(+0.02%) |
Dec 29, 2010 | 38.76 | 39.01 | 38.70 | 38.83 | 2,553,756 | +0.12(+0.30%) |
Dec 28, 2010 | 38.93 | 38.93 | 38.42 | 38.72 | 3,026,392 | -0.06(-0.16%) |
Dec 27, 2010 | 38.85 | 38.85 | 38.65 | 38.78 | 2,957,973 | -0.14(-0.35%) |
Dec 23, 2010 | 39.28 | 39.33 | 38.77 | 38.91 | 3,272,462 | -0.37(-0.95%) |
Dec 22, 2010 | 39.55 | 39.56 | 39.16 | 39.28 | 3,084,468 | -0.17(-0.43%) |
Dec 21, 2010 | 39.43 | 39.61 | 39.31 | 39.45 | 3,180,213 | +0.26(+0.66%) |
Dec 20, 2010 | 39.50 | 39.55 | 39.10 | 39.20 | 5,267,678 | -0.30(-0.75%) |
Dec 17, 2010 | 39.77 | 39.77 | 39.31 | 39.49 | 6,615,340 | -0.24(-0.60%) |
Dec 16, 2010 | 39.27 | 39.75 | 39.14 | 39.73 | 4,341,584 | +0.50(+1.28%) |
Dec 15, 2010 | 39.25 | 39.74 | 39.19 | 39.23 | 4,601,246 | -0.03(-0.07%) |
Dec 14, 2010 | 39.05 | 39.34 | 39.05 | 39.26 | 5,482,163 | +0.09(+0.24%) |
Dec 13, 2010 | 39.27 | 39.64 | 38.97 | 39.16 | 6,888,953 | +0.14(+0.35%) |
Dec 10, 2010 | 38.63 | 39.03 | 38.42 | 39.03 | 5,481,455 | +0.58(+1.51%) |
Dec 09, 2010 | 38.32 | 38.52 | 38.15 | 38.45 | 6,068,150 | +0.30(+0.80%) |
Dec 08, 2010 | 38.24 | 38.63 | 37.94 | 38.14 | 5,414,486 | -0.12(-0.32%) |
Dec 07, 2010 | 38.93 | 39.01 | 38.17 | 38.26 | 6,634,816 | -0.27(-0.70%) |
Dec 06, 2010 | 38.22 | 38.67 | 38.13 | 38.53 | 4,960,831 | +0.05(+0.12%) |
Dec 03, 2010 | 38.22 | 38.57 | 38.19 | 38.49 | 3,965,762 | -0.01(-0.04%) |
Dec 02, 2010 | 38.01 | 38.59 | 37.88 | 38.50 | 5,193,776 | +0.60(+1.57%) |
Dec 01, 2010 | 37.87 | 37.97 | 37.71 | 37.90 | 7,995,847 | +0.62(+1.65%) |
Nov 30, 2010 | 36.97 | 37.48 | 36.77 | 37.29 | 7,285,239 | -0.21(-0.56%) |
Nov 29, 2010 | 37.52 | 37.57 | 36.99 | 37.50 | 4,456,948 | -0.15(-0.40%) |
Nov 26, 2010 | 37.67 | 37.84 | 37.55 | 37.65 | 1,658,660 | -0.45(-1.17%) |
Nov 24, 2010 | 37.59 | 38.09 | 38.09 | 38.09 | 5,990,686 | +0.79(+2.11%) |
Nov 23, 2010 | 37.19 | 37.38 | 36.93 | 37.31 | 5,846,812 | -0.41(-1.08%) |
Nov 22, 2010 | 37.42 | 37.77 | 37.12 | 37.71 | 3,597,920 | -0.03(-0.09%) |
Nov 19, 2010 | 37.47 | 37.77 | 37.02 | 37.75 | 4,940,828 | +0.32(+0.85%) |
Nov 18, 2010 | 37.15 | 37.66 | 37.15 | 37.43 | 4,931,023 | +0.63(+1.71%) |
Nov 17, 2010 | 36.80 | 37.12 | 36.63 | 36.80 | 4,204,377 | -0.19(-0.51%) |
Nov 16, 2010 | 37.27 | 37.42 | 36.75 | 36.99 | 5,512,021 | -0.65(-1.73%) |
Nov 15, 2010 | 37.67 | 38.04 | 37.61 | 37.64 | 3,662,880 | +0.15(+0.40%) |
Nov 12, 2010 | 37.65 | 37.78 | 37.14 | 37.49 | 4,028,859 | -0.37(-0.97%) |
Nov 11, 2010 | 37.67 | 37.96 | 37.55 | 37.86 | 4,082,692 | -0.11(-0.29%) |
Nov 10, 2010 | 37.94 | 38.01 | 37.32 | 37.96 | 4,795,947 | -0.07(-0.20%) |
Nov 09, 2010 | 38.32 | 38.45 | 37.80 | 38.04 | 8,160,879 | -0.23(-0.59%) |
Nov 08, 2010 | 38.37 | 38.47 | 37.93 | 38.27 | 4,641,801 | -0.28(-0.73%) |
Nov 05, 2010 | 38.25 | 38.56 | 38.07 | 38.55 | 5,422,368 | +0.36(+0.93%) |
Nov 04, 2010 | 37.20 | 38.22 | 37.19 | 38.19 | 6,993,901 | +1.46(+3.98%) |
Nov 03, 2010 | 37.05 | 37.10 | 36.16 | 36.73 | 7,275,663 | -0.09(-0.26%) |
Nov 02, 2010 | 36.71 | 37.06 | 36.17 | 36.83 | 13,236,520 | -0.84(-2.23%) |