Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.90 | 40.63 | 39.90 | 40.38 | 1,473,102 | +0.55(+1.38%) |
Jan 28, 2011 | 41.02 | 41.37 | 39.68 | 39.83 | 1,948,047 | -1.13(-2.76%) |
Jan 27, 2011 | 41.72 | 42.12 | 40.57 | 40.96 | 2,105,734 | -0.69(-1.64%) |
Jan 26, 2011 | 41.02 | 42.13 | 40.94 | 41.65 | 1,468,349 | +0.78(+1.91%) |
Jan 25, 2011 | 41.33 | 41.39 | 40.05 | 40.87 | 1,190,260 | -0.44(-1.06%) |
Jan 24, 2011 | 40.96 | 41.76 | 40.90 | 41.31 | 1,135,911 | +0.42(+1.03%) |
Jan 21, 2011 | 40.92 | 41.34 | 40.55 | 40.88 | 1,210,593 | +0.35(+0.86%) |
Jan 20, 2011 | 41.41 | 41.51 | 39.90 | 40.53 | 3,136,820 | -1.03(-2.47%) |
Jan 19, 2011 | 42.75 | 42.77 | 41.20 | 41.56 | 2,219,345 | -1.17(-2.74%) |
Jan 18, 2011 | 42.83 | 43.19 | 42.17 | 42.73 | 4,998,687 | -0.07(-0.17%) |
Jan 14, 2011 | 43.94 | 43.94 | 42.30 | 42.80 | 3,113,430 | -1.31(-2.96%) |
Jan 13, 2011 | 44.09 | 44.75 | 43.57 | 44.11 | 2,210,921 | +0.22(+0.49%) |
Jan 12, 2011 | 43.20 | 44.09 | 43.19 | 43.90 | 2,496,883 | +1.12(+2.63%) |
Jan 11, 2011 | 41.86 | 42.93 | 41.76 | 42.77 | 1,548,019 | +1.20(+2.89%) |
Jan 10, 2011 | 41.23 | 41.86 | 40.74 | 41.57 | 1,903,825 | +0.17(+0.40%) |
Jan 07, 2011 | 41.81 | 42.04 | 40.45 | 41.40 | 1,915,118 | -0.29(-0.69%) |
Jan 06, 2011 | 42.24 | 42.76 | 41.30 | 41.69 | 1,959,934 | -0.44(-1.04%) |
Jan 05, 2011 | 41.47 | 42.36 | 41.10 | 42.13 | 1,663,930 | +0.53(+1.28%) |
Jan 04, 2011 | 42.33 | 42.38 | 40.76 | 41.59 | 1,477,444 | -0.53(-1.27%) |
Jan 03, 2011 | 40.79 | 42.39 | 40.69 | 42.13 | 2,863,809 | +1.78(+4.40%) |
Dec 31, 2010 | 40.30 | 40.70 | 40.26 | 40.35 | 852,388 | -0.09(-0.22%) |
Dec 30, 2010 | 40.62 | 40.88 | 40.40 | 40.44 | 621,818 | -0.14(-0.33%) |
Dec 29, 2010 | 40.49 | 41.03 | 40.34 | 40.57 | 638,578 | +0.22(+0.53%) |
Dec 28, 2010 | 40.41 | 40.55 | 40.06 | 40.36 | 495,295 | +0.13(+0.32%) |
Dec 27, 2010 | 40.11 | 40.36 | 39.99 | 40.23 | 406,667 | -0.03(-0.08%) |
Dec 23, 2010 | 40.20 | 40.42 | 40.05 | 40.26 | 703,951 | -0.06(-0.14%) |
Dec 22, 2010 | 40.02 | 40.45 | 39.99 | 40.32 | 1,366,736 | +0.23(+0.58%) |
Dec 21, 2010 | 38.75 | 40.22 | 38.50 | 40.09 | 2,022,692 | +1.51(+3.92%) |
Dec 20, 2010 | 37.74 | 38.63 | 37.40 | 38.57 | 1,565,669 | +1.09(+2.91%) |
Dec 17, 2010 | 37.05 | 38.03 | 37.00 | 37.48 | 2,661,417 | +0.38(+1.03%) |
Dec 16, 2010 | 37.20 | 37.38 | 36.73 | 37.10 | 1,457,847 | -0.11(-0.30%) |
Dec 15, 2010 | 38.25 | 38.50 | 37.11 | 37.21 | 2,011,477 | -1.15(-3.01%) |
Dec 14, 2010 | 38.34 | 39.31 | 38.12 | 38.37 | 2,339,636 | +0.10(+0.25%) |
Dec 13, 2010 | 38.01 | 38.73 | 37.87 | 38.27 | 1,115,682 | +0.68(+1.82%) |
Dec 10, 2010 | 37.32 | 38.14 | 37.32 | 37.59 | 1,020,671 | -0.25(-0.65%) |
Dec 09, 2010 | 37.78 | 38.28 | 37.61 | 37.83 | 1,813,302 | +0.37(+0.98%) |
Dec 08, 2010 | 38.18 | 38.30 | 36.86 | 37.47 | 1,971,066 | -0.64(-1.67%) |
Dec 07, 2010 | 37.10 | 39.30 | 36.73 | 38.10 | 4,798,865 | +1.39(+3.80%) |
Dec 06, 2010 | 36.62 | 36.80 | 36.36 | 36.71 | 1,692,475 | -0.06(-0.15%) |
Dec 03, 2010 | 36.37 | 36.88 | 36.26 | 36.77 | 1,472,983 | +0.16(+0.44%) |
Dec 02, 2010 | 35.50 | 36.64 | 35.50 | 36.61 | 1,185,462 | +1.12(+3.17%) |
Dec 01, 2010 | 37.67 | 37.67 | 35.19 | 35.48 | 2,818,989 | -0.47(-1.31%) |
Nov 30, 2010 | 35.17 | 36.23 | 34.89 | 35.95 | 2,245,843 | +0.40(+1.12%) |
Nov 29, 2010 | 36.40 | 36.44 | 35.31 | 35.56 | 1,941,567 | -1.10(-3.00%) |
Nov 26, 2010 | 36.78 | 36.95 | 36.42 | 36.66 | 689,018 | -0.43(-1.16%) |
Nov 24, 2010 | 36.34 | 37.09 | 37.09 | 37.09 | 1,499,262 | +0.61(+1.66%) |
Nov 23, 2010 | 36.50 | 36.53 | 35.87 | 36.48 | 1,290,110 | -0.41(-1.12%) |
Nov 22, 2010 | 37.36 | 37.44 | 36.53 | 36.89 | 1,660,599 | -0.71(-1.88%) |
Nov 19, 2010 | 36.81 | 37.63 | 36.49 | 37.60 | 1,718,964 | +1.12(+3.08%) |
Nov 18, 2010 | 36.30 | 36.82 | 36.20 | 36.48 | 1,157,335 | +0.57(+1.57%) |
Nov 17, 2010 | 35.46 | 36.26 | 35.35 | 35.91 | 1,422,125 | +0.41(+1.17%) |
Nov 16, 2010 | 36.17 | 36.17 | 34.70 | 35.50 | 1,738,869 | -0.93(-2.56%) |
Nov 15, 2010 | 37.09 | 37.41 | 36.36 | 36.43 | 2,546,421 | +0.22(+0.62%) |
Nov 12, 2010 | 36.81 | 37.16 | 35.68 | 36.21 | 2,429,849 | -0.95(-2.55%) |
Nov 11, 2010 | 36.24 | 37.62 | 36.22 | 37.16 | 2,488,293 | +0.60(+1.63%) |
Nov 10, 2010 | 35.97 | 36.72 | 35.62 | 36.56 | 1,939,966 | +0.55(+1.53%) |
Nov 09, 2010 | 35.84 | 37.04 | 35.51 | 36.01 | 3,733,119 | +0.63(+1.78%) |
Nov 08, 2010 | 35.28 | 35.43 | 35.05 | 35.38 | 1,127,464 | -0.02(-0.07%) |
Nov 05, 2010 | 35.19 | 35.40 | 35.03 | 35.40 | 969,706 | +0.11(+0.32%) |
Nov 04, 2010 | 34.40 | 35.39 | 34.33 | 35.29 | 1,943,616 | +1.24(+3.65%) |
Nov 03, 2010 | 34.03 | 34.51 | 33.30 | 34.05 | 1,399,795 | +0.01(+0.02%) |
Nov 02, 2010 | 33.91 | 34.31 | 33.80 | 34.04 | 1,249,943 | +0.42(+1.26%) |