Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.98 | 41.73 | 40.98 | 41.48 | 1,434,126 | +0.56(+1.38%) |
Jan 28, 2011 | 42.13 | 42.49 | 40.76 | 40.92 | 1,896,503 | -1.16(-2.76%) |
Jan 27, 2011 | 42.85 | 43.26 | 41.68 | 42.08 | 2,050,018 | -0.70(-1.64%) |
Jan 26, 2011 | 42.13 | 43.27 | 42.05 | 42.78 | 1,429,498 | +0.80(+1.91%) |
Jan 25, 2011 | 42.45 | 42.51 | 41.14 | 41.98 | 1,158,767 | -0.45(-1.06%) |
Jan 24, 2011 | 42.07 | 42.90 | 42.01 | 42.43 | 1,105,856 | +0.43(+1.03%) |
Jan 21, 2011 | 42.04 | 42.46 | 41.65 | 42.00 | 1,178,562 | +0.36(+0.86%) |
Jan 20, 2011 | 42.54 | 42.64 | 40.99 | 41.64 | 3,053,823 | -1.06(-2.47%) |
Jan 19, 2011 | 43.91 | 43.93 | 42.32 | 42.69 | 2,160,623 | -1.20(-2.74%) |
Jan 18, 2011 | 43.99 | 44.36 | 43.31 | 43.89 | 4,866,426 | -0.07(-0.17%) |
Jan 14, 2011 | 45.13 | 45.13 | 43.45 | 43.97 | 3,031,052 | -1.34(-2.96%) |
Jan 13, 2011 | 45.28 | 45.96 | 44.75 | 45.31 | 2,152,422 | +0.22(+0.49%) |
Jan 12, 2011 | 44.38 | 45.28 | 44.36 | 45.09 | 2,430,818 | +1.15(+2.63%) |
Jan 11, 2011 | 42.99 | 44.10 | 42.90 | 43.93 | 1,507,060 | +1.24(+2.89%) |
Jan 10, 2011 | 42.36 | 43.00 | 41.85 | 42.70 | 1,853,452 | +0.17(+0.40%) |
Jan 07, 2011 | 42.94 | 43.18 | 41.55 | 42.53 | 1,864,446 | -0.29(-0.69%) |
Jan 06, 2011 | 43.39 | 43.93 | 42.42 | 42.82 | 1,908,076 | -0.45(-1.04%) |
Jan 05, 2011 | 42.59 | 43.51 | 42.22 | 43.27 | 1,619,904 | +0.55(+1.28%) |
Jan 04, 2011 | 43.48 | 43.53 | 41.86 | 42.72 | 1,438,352 | -0.55(-1.27%) |
Jan 03, 2011 | 41.90 | 43.54 | 41.80 | 43.27 | 2,788,036 | +1.82(+4.40%) |
Dec 31, 2010 | 41.40 | 41.81 | 41.35 | 41.45 | 829,835 | -0.09(-0.22%) |
Dec 30, 2010 | 41.73 | 41.99 | 41.50 | 41.54 | 605,366 | -0.14(-0.33%) |
Dec 29, 2010 | 41.59 | 42.14 | 41.44 | 41.68 | 621,682 | +0.22(+0.53%) |
Dec 28, 2010 | 41.51 | 41.65 | 41.14 | 41.46 | 482,190 | +0.13(+0.32%) |
Dec 27, 2010 | 41.20 | 41.46 | 41.08 | 41.32 | 395,907 | -0.03(-0.08%) |
Dec 23, 2010 | 41.29 | 41.52 | 41.14 | 41.36 | 685,325 | -0.06(-0.14%) |
Dec 22, 2010 | 41.11 | 41.55 | 41.08 | 41.41 | 1,330,574 | +0.24(+0.58%) |
Dec 21, 2010 | 39.80 | 41.31 | 39.55 | 41.18 | 1,969,173 | +1.55(+3.92%) |
Dec 20, 2010 | 38.76 | 39.68 | 38.41 | 39.62 | 1,524,243 | +1.12(+2.91%) |
Dec 17, 2010 | 38.06 | 39.06 | 38.00 | 38.50 | 2,590,999 | +0.39(+1.03%) |
Dec 16, 2010 | 38.22 | 38.40 | 37.73 | 38.11 | 1,419,274 | -0.11(-0.30%) |
Dec 15, 2010 | 39.29 | 39.55 | 38.12 | 38.22 | 1,958,255 | -1.19(-3.01%) |
Dec 14, 2010 | 39.39 | 40.38 | 39.16 | 39.41 | 2,277,731 | +0.10(+0.25%) |
Dec 13, 2010 | 39.04 | 39.79 | 38.90 | 39.31 | 1,086,162 | +0.70(+1.82%) |
Dec 10, 2010 | 38.34 | 39.17 | 38.34 | 38.61 | 993,665 | -0.25(-0.65%) |
Dec 09, 2010 | 38.80 | 39.32 | 38.63 | 38.86 | 1,765,324 | +0.38(+0.98%) |
Dec 08, 2010 | 39.21 | 39.34 | 37.86 | 38.49 | 1,918,914 | -0.65(-1.67%) |
Dec 07, 2010 | 38.11 | 40.37 | 37.73 | 39.14 | 4,671,891 | +1.43(+3.80%) |
Dec 06, 2010 | 37.61 | 37.80 | 37.35 | 37.71 | 1,647,694 | -0.06(-0.15%) |
Dec 03, 2010 | 37.36 | 37.88 | 37.24 | 37.77 | 1,434,009 | +0.16(+0.44%) |
Dec 02, 2010 | 36.47 | 37.63 | 36.47 | 37.60 | 1,154,095 | +1.15(+3.17%) |
Dec 01, 2010 | 38.69 | 38.69 | 36.15 | 36.45 | 2,744,402 | -0.48(-1.31%) |
Nov 30, 2010 | 36.13 | 37.21 | 35.84 | 36.93 | 2,186,421 | +0.41(+1.12%) |
Nov 29, 2010 | 37.39 | 37.43 | 36.27 | 36.52 | 1,890,195 | -1.13(-3.00%) |
Nov 26, 2010 | 37.78 | 37.96 | 37.41 | 37.65 | 670,787 | -0.44(-1.16%) |
Nov 24, 2010 | 37.32 | 38.09 | 38.09 | 38.09 | 1,459,593 | +0.62(+1.66%) |
Nov 23, 2010 | 37.49 | 37.52 | 36.85 | 37.47 | 1,255,975 | -0.43(-1.12%) |
Nov 22, 2010 | 38.38 | 38.45 | 37.52 | 37.90 | 1,616,662 | -0.73(-1.89%) |
Nov 19, 2010 | 37.81 | 38.66 | 37.48 | 38.62 | 1,673,482 | +1.15(+3.08%) |
Nov 18, 2010 | 37.29 | 37.82 | 37.19 | 37.47 | 1,126,713 | +0.58(+1.57%) |
Nov 17, 2010 | 36.42 | 37.24 | 36.31 | 36.89 | 1,384,497 | +0.43(+1.17%) |
Nov 16, 2010 | 37.15 | 37.15 | 35.64 | 36.47 | 1,692,860 | -0.96(-2.56%) |
Nov 15, 2010 | 38.10 | 38.43 | 37.35 | 37.42 | 2,479,045 | +0.23(+0.62%) |
Nov 12, 2010 | 37.81 | 38.17 | 36.65 | 37.19 | 2,365,557 | -0.97(-2.55%) |
Nov 11, 2010 | 37.23 | 38.64 | 37.20 | 38.17 | 2,422,455 | +0.61(+1.63%) |
Nov 10, 2010 | 36.95 | 37.72 | 36.59 | 37.55 | 1,888,637 | +0.56(+1.53%) |
Nov 09, 2010 | 36.82 | 38.04 | 36.47 | 36.99 | 3,634,345 | +0.65(+1.78%) |
Nov 08, 2010 | 36.24 | 36.39 | 36.01 | 36.34 | 1,097,633 | -0.02(-0.07%) |
Nov 05, 2010 | 36.15 | 36.37 | 35.98 | 36.37 | 944,049 | +0.11(+0.32%) |
Nov 04, 2010 | 35.34 | 36.35 | 35.26 | 36.25 | 1,892,190 | +1.28(+3.65%) |
Nov 03, 2010 | 34.95 | 35.45 | 34.21 | 34.98 | 1,362,757 | +0.01(+0.02%) |
Nov 02, 2010 | 34.83 | 35.24 | 34.72 | 34.97 | 1,216,871 | +0.43(+1.26%) |