Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 44.26 | 44.75 | 43.92 | 44.45 | 3,342,129 | -0.04(-0.10%) |
Jan 28, 2011 | 45.04 | 45.31 | 44.37 | 44.49 | 3,190,258 | -0.73(-1.60%) |
Jan 27, 2011 | 45.18 | 45.34 | 44.64 | 45.22 | 5,144,470 | +0.01(+0.02%) |
Jan 26, 2011 | 44.59 | 45.53 | 44.59 | 45.21 | 6,865,268 | +0.54(+1.22%) |
Jan 25, 2011 | 44.35 | 44.72 | 43.92 | 44.66 | 3,903,265 | +0.22(+0.49%) |
Jan 24, 2011 | 43.72 | 44.47 | 43.72 | 44.45 | 2,821,982 | +0.37(+0.84%) |
Jan 21, 2011 | 44.22 | 44.47 | 44.01 | 44.08 | 4,646,143 | -0.09(-0.20%) |
Jan 20, 2011 | 43.04 | 44.17 | 43.02 | 44.16 | 6,151,622 | +0.81(+1.87%) |
Jan 19, 2011 | 43.37 | 43.48 | 43.01 | 43.35 | 4,707,889 | -0.13(-0.30%) |
Jan 18, 2011 | 42.84 | 43.55 | 42.71 | 43.48 | 4,250,302 | +0.30(+0.70%) |
Jan 14, 2011 | 42.81 | 43.18 | 42.79 | 43.18 | 3,974,670 | +0.11(+0.26%) |
Jan 13, 2011 | 42.70 | 43.08 | 42.51 | 43.07 | 4,933,085 | -0.02(-0.04%) |
Jan 12, 2011 | 42.30 | 43.12 | 42.27 | 43.08 | 5,931,687 | +0.97(+2.30%) |
Jan 11, 2011 | 41.60 | 42.13 | 41.53 | 42.12 | 4,279,853 | +0.57(+1.37%) |
Jan 10, 2011 | 41.64 | 42.06 | 41.53 | 41.55 | 3,679,819 | -0.37(-0.89%) |
Jan 07, 2011 | 41.77 | 42.06 | 41.49 | 41.92 | 3,374,893 | +0.07(+0.16%) |
Jan 06, 2011 | 41.61 | 41.94 | 41.35 | 41.85 | 4,468,485 | +0.16(+0.37%) |
Jan 05, 2011 | 41.57 | 41.91 | 41.18 | 41.69 | 3,521,989 | +0.01(+0.02%) |
Jan 04, 2011 | 42.10 | 42.20 | 41.55 | 41.69 | 3,669,945 | -0.28(-0.66%) |
Jan 03, 2011 | 42.02 | 42.64 | 41.93 | 41.96 | 2,904,878 | +0.09(+0.21%) |
Dec 31, 2010 | 41.88 | 41.89 | 41.53 | 41.88 | 2,163,627 | +0.06(+0.14%) |
Dec 30, 2010 | 42.00 | 42.43 | 41.81 | 41.81 | 1,874,451 | -0.17(-0.41%) |
Dec 29, 2010 | 41.49 | 42.16 | 41.47 | 41.99 | 2,782,057 | +0.55(+1.33%) |
Dec 28, 2010 | 41.67 | 41.68 | 41.18 | 41.44 | 1,452,947 | -0.23(-0.56%) |
Dec 27, 2010 | 41.17 | 41.85 | 41.03 | 41.67 | 2,511,235 | -0.08(-0.19%) |
Dec 23, 2010 | 41.86 | 42.02 | 41.68 | 41.75 | 1,704,632 | -0.26(-0.62%) |
Dec 22, 2010 | 41.50 | 42.30 | 41.45 | 42.01 | 3,381,248 | -0.08(-0.18%) |
Dec 21, 2010 | 41.81 | 42.34 | 41.75 | 42.08 | 5,482,179 | +0.03(+0.08%) |
Dec 20, 2010 | 43.18 | 43.26 | 41.58 | 42.05 | 6,089,803 | -1.41(-3.24%) |
Dec 17, 2010 | 43.46 | 44.41 | 43.08 | 43.46 | 21,000,220 | +3.15(+7.82%) |
Dec 16, 2010 | 40.14 | 40.43 | 39.73 | 40.30 | 3,980,356 | +0.49(+1.24%) |
Dec 15, 2010 | 40.04 | 40.24 | 39.77 | 39.81 | 3,638,969 | -0.41(-1.03%) |
Dec 14, 2010 | 39.81 | 40.58 | 39.79 | 40.23 | 5,035,921 | +0.59(+1.48%) |
Dec 13, 2010 | 39.52 | 40.08 | 39.29 | 39.64 | 5,756,960 | +0.21(+0.53%) |
Dec 10, 2010 | 38.60 | 39.49 | 38.58 | 39.43 | 4,520,819 | +0.91(+2.35%) |
Dec 09, 2010 | 38.92 | 38.94 | 38.37 | 38.52 | 3,240,377 | -0.35(-0.89%) |
Dec 08, 2010 | 39.03 | 39.22 | 38.75 | 38.87 | 3,537,657 | +0.02(+0.04%) |
Dec 07, 2010 | 38.50 | 39.35 | 38.49 | 38.85 | 4,448,943 | +0.57(+1.49%) |
Dec 06, 2010 | 38.31 | 38.40 | 38.07 | 38.28 | 2,815,315 | +0.09(+0.25%) |
Dec 03, 2010 | 38.11 | 38.25 | 38.05 | 38.19 | 3,443,481 | -0.08(-0.20%) |
Dec 02, 2010 | 37.92 | 38.40 | 37.89 | 38.27 | 5,231,141 | +0.27(+0.70%) |
Dec 01, 2010 | 37.80 | 38.05 | 37.34 | 38.00 | 4,223,814 | +0.56(+1.50%) |
Nov 30, 2010 | 37.70 | 37.76 | 37.19 | 37.44 | 3,315,158 | -0.47(-1.25%) |
Nov 29, 2010 | 37.74 | 37.99 | 37.61 | 37.91 | 2,527,429 | +0.05(+0.14%) |
Nov 26, 2010 | 37.95 | 38.10 | 37.70 | 37.86 | 878,220 | -0.30(-0.79%) |
Nov 24, 2010 | 38.00 | 38.16 | 38.16 | 38.16 | 5,309,968 | +0.41(+1.10%) |
Nov 23, 2010 | 37.60 | 37.87 | 36.46 | 37.75 | 4,019,862 | -0.20(-0.52%) |
Nov 22, 2010 | 38.06 | 38.08 | 37.70 | 37.95 | 2,994,869 | -0.23(-0.61%) |
Nov 19, 2010 | 38.27 | 38.32 | 37.95 | 38.18 | 2,718,862 | -0.10(-0.27%) |
Nov 18, 2010 | 38.38 | 38.59 | 38.28 | 38.28 | 3,612,894 | +0.20(+0.52%) |
Nov 17, 2010 | 37.95 | 38.39 | 37.79 | 38.08 | 2,634,890 | +0.13(+0.34%) |
Nov 16, 2010 | 38.17 | 38.17 | 37.63 | 37.95 | 4,732,413 | -0.25(-0.66%) |
Nov 15, 2010 | 37.51 | 38.40 | 37.51 | 38.21 | 4,386,083 | +0.76(+2.03%) |
Nov 12, 2010 | 37.95 | 38.10 | 37.37 | 37.45 | 5,262,259 | -0.76(-1.99%) |
Nov 11, 2010 | 38.37 | 38.72 | 38.06 | 38.21 | 6,201,076 | -1.09(-2.77%) |
Nov 10, 2010 | 38.82 | 39.33 | 38.58 | 39.29 | 4,995,208 | +0.17(+0.44%) |
Nov 09, 2010 | 38.92 | 39.25 | 38.77 | 39.12 | 5,894,300 | +0.10(+0.24%) |
Nov 08, 2010 | 39.18 | 39.21 | 38.62 | 39.03 | 3,732,520 | -0.41(-1.05%) |
Nov 05, 2010 | 39.26 | 39.47 | 39.18 | 39.44 | 4,134,040 | +0.00(+0.00%) |
Nov 04, 2010 | 39.26 | 39.47 | 39.00 | 39.44 | 5,199,133 | +0.28(+0.73%) |
Nov 03, 2010 | 38.84 | 39.18 | 38.82 | 39.16 | 4,660,349 | +0.30(+0.78%) |
Nov 02, 2010 | 38.84 | 39.10 | 38.78 | 38.85 | 2,181,896 | +0.02(+0.04%) |