Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.67 | 40.19 | 38.90 | 39.16 | 8,342,911 | -0.89(-2.23%) |
Jan 28, 2011 | 40.59 | 41.00 | 39.86 | 40.05 | 4,248,838 | -0.42(-1.05%) |
Jan 27, 2011 | 40.63 | 40.63 | 40.26 | 40.48 | 3,487,033 | -0.10(-0.25%) |
Jan 26, 2011 | 40.58 | 40.78 | 40.41 | 40.58 | 3,825,394 | +0.38(+0.95%) |
Jan 25, 2011 | 40.50 | 40.66 | 39.79 | 40.20 | 4,621,937 | -0.05(-0.13%) |
Jan 24, 2011 | 40.24 | 40.63 | 39.96 | 40.25 | 4,815,853 | +0.20(+0.49%) |
Jan 21, 2011 | 40.04 | 40.26 | 39.66 | 40.05 | 9,755,432 | +0.35(+0.89%) |
Jan 20, 2011 | 40.26 | 40.30 | 39.61 | 39.70 | 5,389,819 | -0.57(-1.42%) |
Jan 19, 2011 | 40.99 | 41.07 | 40.15 | 40.27 | 6,295,621 | -0.83(-2.03%) |
Jan 18, 2011 | 40.84 | 41.26 | 40.84 | 41.11 | 2,933,586 | +0.14(+0.34%) |
Jan 14, 2011 | 40.72 | 41.01 | 40.64 | 40.97 | 3,425,557 | +0.15(+0.36%) |
Jan 13, 2011 | 40.67 | 40.89 | 40.45 | 40.82 | 3,610,896 | +0.23(+0.58%) |
Jan 12, 2011 | 40.27 | 40.69 | 40.18 | 40.59 | 4,473,104 | +0.72(+1.80%) |
Jan 11, 2011 | 39.96 | 40.03 | 39.66 | 39.87 | 3,305,619 | +0.07(+0.17%) |
Jan 10, 2011 | 39.54 | 39.83 | 39.24 | 39.80 | 2,906,092 | +0.27(+0.69%) |
Jan 07, 2011 | 39.83 | 39.93 | 39.28 | 39.53 | 3,137,649 | -0.18(-0.46%) |
Jan 06, 2011 | 39.82 | 39.98 | 39.44 | 39.71 | 2,686,769 | -0.06(-0.15%) |
Jan 05, 2011 | 39.50 | 40.00 | 39.39 | 39.77 | 3,802,425 | +0.20(+0.50%) |
Jan 04, 2011 | 39.88 | 39.88 | 39.14 | 39.58 | 4,733,342 | -0.24(-0.61%) |
Jan 03, 2011 | 39.33 | 39.90 | 39.33 | 39.82 | 4,311,424 | +0.72(+1.85%) |
Dec 31, 2010 | 39.20 | 39.24 | 38.99 | 39.09 | 2,078,476 | -0.15(-0.37%) |
Dec 30, 2010 | 39.16 | 39.38 | 39.12 | 39.24 | 1,841,830 | +0.02(+0.06%) |
Dec 29, 2010 | 39.28 | 39.42 | 39.11 | 39.22 | 2,252,426 | +0.13(+0.34%) |
Dec 28, 2010 | 39.00 | 39.14 | 38.78 | 39.09 | 1,845,273 | +0.14(+0.35%) |
Dec 27, 2010 | 38.85 | 39.06 | 38.73 | 38.95 | 2,148,527 | +0.06(+0.15%) |
Dec 23, 2010 | 39.01 | 39.10 | 38.77 | 38.89 | 2,362,903 | -0.12(-0.30%) |
Dec 22, 2010 | 38.69 | 39.01 | 38.59 | 39.01 | 3,201,345 | +0.40(+1.04%) |
Dec 21, 2010 | 38.60 | 38.74 | 38.39 | 38.61 | 3,460,831 | +0.26(+0.68%) |
Dec 20, 2010 | 39.04 | 39.20 | 38.13 | 38.34 | 5,670,776 | +0.54(+1.42%) |
Dec 17, 2010 | 37.59 | 37.97 | 37.55 | 37.80 | 6,832,352 | +0.23(+0.62%) |
Dec 16, 2010 | 37.06 | 37.59 | 36.92 | 37.57 | 3,113,309 | +0.55(+1.47%) |
Dec 15, 2010 | 37.17 | 37.40 | 36.95 | 37.03 | 3,960,000 | -0.37(-0.99%) |
Dec 14, 2010 | 37.30 | 37.53 | 37.12 | 37.40 | 4,478,342 | +0.16(+0.43%) |
Dec 13, 2010 | 37.26 | 37.35 | 37.05 | 37.24 | 3,559,603 | +0.09(+0.25%) |
Dec 10, 2010 | 37.11 | 37.17 | 36.76 | 37.14 | 3,059,155 | +0.42(+1.15%) |
Dec 09, 2010 | 37.06 | 37.07 | 36.54 | 36.72 | 4,509,761 | -0.06(-0.16%) |
Dec 08, 2010 | 36.74 | 37.21 | 36.63 | 36.78 | 5,341,942 | -0.02(-0.06%) |
Dec 07, 2010 | 36.92 | 37.19 | 36.73 | 36.80 | 8,704,912 | +0.73(+2.02%) |
Dec 06, 2010 | 36.47 | 36.70 | 35.46 | 36.07 | 12,166,937 | -0.60(-1.63%) |
Dec 03, 2010 | 35.19 | 36.79 | 34.80 | 36.67 | 10,005,579 | +1.31(+3.70%) |
Dec 02, 2010 | 35.34 | 35.58 | 35.23 | 35.36 | 5,692,508 | +0.18(+0.52%) |
Dec 01, 2010 | 35.29 | 35.42 | 35.02 | 35.18 | 6,212,668 | +0.53(+1.53%) |
Nov 30, 2010 | 34.19 | 35.05 | 34.12 | 34.65 | 8,207,079 | +0.17(+0.49%) |
Nov 29, 2010 | 34.08 | 34.62 | 33.77 | 34.48 | 4,893,352 | +0.20(+0.57%) |
Nov 26, 2010 | 34.22 | 34.43 | 34.04 | 34.28 | 927,208 | -0.34(-0.99%) |
Nov 24, 2010 | 34.19 | 34.63 | 34.63 | 34.63 | 2,393,417 | +0.72(+2.12%) |
Nov 23, 2010 | 34.19 | 34.20 | 33.67 | 33.91 | 3,659,423 | -0.65(-1.87%) |
Nov 22, 2010 | 34.18 | 34.55 | 34.11 | 34.55 | 3,346,579 | +0.15(+0.44%) |
Nov 19, 2010 | 34.36 | 34.47 | 34.18 | 34.40 | 3,087,910 | +0.03(+0.08%) |
Nov 18, 2010 | 34.52 | 34.92 | 34.32 | 34.37 | 4,506,934 | +0.28(+0.81%) |
Nov 17, 2010 | 34.19 | 34.31 | 33.93 | 34.10 | 3,659,387 | -0.10(-0.30%) |
Nov 16, 2010 | 34.68 | 34.84 | 34.04 | 34.20 | 5,279,857 | -0.31(-0.91%) |
Nov 15, 2010 | 34.50 | 35.15 | 34.35 | 34.51 | 4,751,306 | +0.01(+0.04%) |
Nov 12, 2010 | 34.55 | 34.79 | 34.33 | 34.50 | 3,666,597 | -0.37(-1.06%) |
Nov 11, 2010 | 34.71 | 34.91 | 34.59 | 34.87 | 4,527,694 | -0.12(-0.33%) |
Nov 10, 2010 | 35.06 | 35.11 | 34.63 | 34.98 | 3,854,748 | -0.03(-0.08%) |
Nov 09, 2010 | 35.46 | 35.48 | 34.87 | 35.01 | 5,309,558 | +0.14(+0.40%) |
Nov 08, 2010 | 34.98 | 35.40 | 34.76 | 34.87 | 5,082,495 | -0.31(-0.87%) |
Nov 05, 2010 | 34.92 | 35.32 | 34.67 | 35.18 | 4,951,915 | +0.34(+0.98%) |
Nov 04, 2010 | 34.08 | 34.92 | 34.06 | 34.84 | 5,220,516 | +1.15(+3.41%) |
Nov 03, 2010 | 33.95 | 33.97 | 33.20 | 33.69 | 4,408,253 | -0.13(-0.39%) |
Nov 02, 2010 | 33.96 | 33.98 | 33.72 | 33.82 | 4,740,898 | +0.19(+0.56%) |