Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.21 | 40.21 | 40.15 | 40.21 | 73,493 | -0.05(-0.12%) |
Jan 28, 2011 | 40.32 | 40.33 | 40.22 | 40.26 | 60,789 | -0.10(-0.25%) |
Jan 27, 2011 | 40.42 | 40.51 | 40.35 | 40.36 | 37,820 | -0.03(-0.07%) |
Jan 26, 2011 | 40.36 | 40.39 | 40.34 | 40.39 | 45,764 | +0.05(+0.12%) |
Jan 25, 2011 | 40.38 | 40.40 | 40.32 | 40.34 | 40,608 | -0.03(-0.07%) |
Jan 24, 2011 | 40.40 | 40.44 | 40.34 | 40.37 | 134,793 | +0.05(+0.12%) |
Jan 21, 2011 | 40.37 | 40.46 | 40.30 | 40.32 | 46,558 | +0.04(+0.10%) |
Jan 20, 2011 | 40.38 | 40.38 | 40.26 | 40.28 | 28,195 | -0.02(-0.05%) |
Jan 19, 2011 | 40.42 | 40.43 | 40.30 | 40.30 | 39,034 | -0.16(-0.38%) |
Jan 18, 2011 | 40.47 | 40.57 | 40.42 | 40.45 | 135,127 | +0.02(+0.04%) |
Jan 14, 2011 | 40.53 | 40.53 | 40.39 | 40.44 | 133,249 | -0.12(-0.30%) |
Jan 13, 2011 | 40.63 | 40.63 | 40.52 | 40.56 | 109,584 | -0.01(-0.02%) |
Jan 12, 2011 | 40.78 | 40.78 | 40.55 | 40.57 | 192,587 | +0.05(+0.12%) |
Jan 11, 2011 | 40.46 | 40.61 | 40.46 | 40.52 | 256,190 | +0.15(+0.37%) |
Jan 10, 2011 | 40.30 | 40.37 | 40.30 | 40.37 | 105,417 | +0.01(+0.02%) |
Jan 07, 2011 | 40.42 | 40.55 | 40.32 | 40.36 | 96,639 | -0.08(-0.20%) |
Jan 06, 2011 | 40.53 | 40.58 | 40.39 | 40.44 | 347,735 | -0.03(-0.07%) |
Jan 05, 2011 | 40.39 | 40.65 | 40.34 | 40.47 | 165,279 | -0.10(-0.25%) |
Jan 04, 2011 | 40.60 | 40.60 | 40.53 | 40.57 | 26,748 | -0.08(-0.18%) |
Jan 03, 2011 | 40.61 | 40.67 | 40.60 | 40.65 | 35,559 | +0.08(+0.18%) |
Dec 31, 2010 | 40.53 | 40.59 | 40.53 | 40.57 | 20,073 | +0.17(+0.42%) |
Dec 30, 2010 | 40.36 | 40.45 | 40.36 | 40.40 | 19,208 | +0.05(+0.12%) |
Dec 29, 2010 | 40.60 | 40.60 | 40.35 | 40.35 | 41,443 | -0.13(-0.32%) |
Dec 28, 2010 | 40.26 | 40.48 | 40.26 | 40.48 | 83,625 | +0.16(+0.40%) |
Dec 27, 2010 | 40.35 | 40.41 | 40.25 | 40.32 | 32,760 | +0.09(+0.22%) |
Dec 23, 2010 | 40.28 | 40.31 | 40.23 | 40.23 | 19,657 | -0.06(-0.15%) |
Dec 22, 2010 | 40.27 | 40.42 | 40.24 | 40.29 | 39,508 | +0.01(+0.02%) |
Dec 21, 2010 | 40.20 | 40.31 | 40.18 | 40.28 | 57,447 | +0.23(+0.57%) |
Dec 20, 2010 | 40.08 | 40.47 | 39.99 | 40.05 | 131,898 | +0.02(+0.06%) |
Dec 17, 2010 | 40.02 | 40.02 | 40.02 | 40.02 | 690 | +0.02(+0.06%) |
Dec 16, 2010 | 40.15 | 40.15 | 40.00 | 40.00 | 1,508 | -0.07(-0.17%) |
Dec 15, 2010 | 40.10 | 40.19 | 40.06 | 40.07 | 6,369 | -0.11(-0.28%) |
Dec 14, 2010 | 40.06 | 40.24 | 40.06 | 40.18 | 7,098 | +0.11(+0.27%) |
Dec 13, 2010 | 40.08 | 40.25 | 40.07 | 40.07 | 4,700 | +0.00(+0.00%) |
Dec 10, 2010 | 40.04 | 40.10 | 40.04 | 40.07 | 53,268 | -0.16(-0.40%) |
Dec 09, 2010 | 40.03 | 40.23 | 40.01 | 40.23 | 4,906 | +0.03(+0.07%) |
Dec 08, 2010 | 40.12 | 40.20 | 40.00 | 40.20 | 3,453 | +0.08(+0.20%) |
Dec 07, 2010 | 40.13 | 40.20 | 40.12 | 40.12 | 2,520 | +0.02(+0.05%) |
Dec 06, 2010 | 40.13 | 40.13 | 40.10 | 40.10 | 2,500 | -0.05(-0.11%) |
Dec 03, 2010 | 40.10 | 40.15 | 40.04 | 40.15 | 6,517 | -0.00(-0.01%) |
Dec 02, 2010 | 40.06 | 40.15 | 40.06 | 40.15 | 1,110 | +0.09(+0.22%) |
Dec 01, 2010 | 40.04 | 40.16 | 40.03 | 40.06 | 15,000 | +0.06(+0.15%) |
Nov 30, 2010 | 40.09 | 40.09 | 39.89 | 40.00 | 3,298 | -0.05(-0.11%) |
Nov 29, 2010 | 40.04 | 40.06 | 39.90 | 40.05 | 5,424 | -0.05(-0.14%) |
Nov 26, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 200 | -0.05(-0.12%) |
Nov 24, 2010 | 40.19 | 40.15 | 40.15 | 40.15 | 2,121 | +0.15(+0.37%) |
Nov 23, 2010 | 40.03 | 40.05 | 39.98 | 40.00 | 21,109 | -0.18(-0.45%) |
Nov 22, 2010 | 40.36 | 40.36 | 40.16 | 40.18 | 2,670 | -0.04(-0.09%) |
Nov 19, 2010 | 40.18 | 40.33 | 40.18 | 40.22 | 4,356 | -0.08(-0.21%) |
Nov 18, 2010 | 40.38 | 40.38 | 40.22 | 40.30 | 2,505 | +0.03(+0.07%) |
Nov 17, 2010 | 40.19 | 40.27 | 40.06 | 40.27 | 2,600 | +0.05(+0.12%) |
Nov 16, 2010 | 40.20 | 40.23 | 40.08 | 40.22 | 4,759 | -0.05(-0.12%) |
Nov 15, 2010 | 40.23 | 40.32 | 40.23 | 40.27 | 3,775 | -0.09(-0.23%) |
Nov 12, 2010 | 40.30 | 40.39 | 40.25 | 40.36 | 11,887 | -0.08(-0.19%) |
Nov 11, 2010 | 40.45 | 40.45 | 40.43 | 40.44 | 6,251 | +0.01(+0.02%) |
Nov 10, 2010 | 40.40 | 40.50 | 40.36 | 40.43 | 6,612 | +0.08(+0.20%) |
Nov 09, 2010 | 40.38 | 40.40 | 40.30 | 40.35 | 11,008 | +0.10(+0.25%) |
Nov 08, 2010 | 40.29 | 40.32 | 40.22 | 40.25 | 3,695 | -0.15(-0.37%) |
Nov 05, 2010 | 40.34 | 40.45 | 40.34 | 40.40 | 3,953 | -0.10(-0.25%) |
Nov 04, 2010 | 40.50 | 40.56 | 40.50 | 40.50 | 14,531 | +0.01(+0.02%) |
Nov 03, 2010 | 40.47 | 40.49 | 40.35 | 40.49 | 2,030 | +0.07(+0.17%) |
Nov 02, 2010 | 40.26 | 40.43 | 40.26 | 40.42 | 4,404 | +0.05(+0.13%) |