Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.43 | 42.71 | 41.83 | 42.44 | 3,363,408 | +0.05(+0.11%) |
Jan 28, 2011 | 44.36 | 44.41 | 41.82 | 42.39 | 4,381,231 | -1.43(-3.26%) |
Jan 27, 2011 | 43.37 | 43.93 | 43.22 | 43.82 | 2,388,136 | +0.50(+1.16%) |
Jan 26, 2011 | 43.25 | 43.47 | 42.87 | 43.32 | 1,986,801 | +0.30(+0.69%) |
Jan 25, 2011 | 42.81 | 43.04 | 42.39 | 43.03 | 2,255,757 | +0.20(+0.47%) |
Jan 24, 2011 | 42.07 | 42.83 | 42.05 | 42.83 | 1,975,512 | +0.17(+0.41%) |
Jan 21, 2011 | 42.59 | 42.97 | 42.41 | 42.65 | 1,847,040 | +0.40(+0.94%) |
Jan 20, 2011 | 42.66 | 43.11 | 42.12 | 42.25 | 1,927,651 | -0.25(-0.59%) |
Jan 19, 2011 | 43.42 | 43.51 | 42.42 | 42.50 | 2,398,637 | -1.18(-2.71%) |
Jan 18, 2011 | 43.50 | 43.73 | 43.10 | 43.69 | 2,057,255 | +0.10(+0.24%) |
Jan 14, 2011 | 42.82 | 43.62 | 42.55 | 43.59 | 2,926,202 | +0.62(+1.44%) |
Jan 13, 2011 | 42.81 | 43.44 | 42.69 | 42.97 | 2,382,058 | +0.08(+0.20%) |
Jan 12, 2011 | 42.23 | 42.91 | 42.20 | 42.88 | 2,243,866 | +0.90(+2.15%) |
Jan 11, 2011 | 41.84 | 42.50 | 41.79 | 41.98 | 1,689,008 | +0.31(+0.74%) |
Jan 10, 2011 | 41.35 | 41.82 | 41.00 | 41.67 | 1,990,642 | +0.06(+0.15%) |
Jan 07, 2011 | 42.03 | 42.37 | 41.18 | 41.61 | 2,255,641 | -0.34(-0.81%) |
Jan 06, 2011 | 42.00 | 42.55 | 41.81 | 41.95 | 2,429,072 | +0.00(+0.00%) |
Jan 05, 2011 | 41.43 | 41.95 | 41.42 | 41.95 | 2,911,400 | +0.57(+1.37%) |
Jan 04, 2011 | 41.62 | 42.08 | 41.30 | 41.38 | 3,228,823 | -0.97(-2.28%) |
Jan 03, 2011 | 41.80 | 42.59 | 41.77 | 42.35 | 3,877,580 | +0.80(+1.92%) |
Dec 31, 2010 | 41.31 | 41.60 | 41.07 | 41.55 | 1,828,701 | +0.21(+0.50%) |
Dec 30, 2010 | 41.21 | 41.49 | 41.11 | 41.35 | 1,520,068 | +0.20(+0.49%) |
Dec 29, 2010 | 41.40 | 41.40 | 41.00 | 41.15 | 1,422,824 | -0.30(-0.73%) |
Dec 28, 2010 | 41.71 | 41.87 | 41.23 | 41.45 | 871,199 | -0.23(-0.54%) |
Dec 27, 2010 | 41.32 | 41.69 | 41.23 | 41.67 | 874,893 | +0.21(+0.51%) |
Dec 23, 2010 | 41.93 | 42.00 | 41.19 | 41.46 | 1,429,370 | -0.62(-1.48%) |
Dec 22, 2010 | 41.52 | 42.09 | 41.47 | 42.09 | 2,235,557 | +0.71(+1.71%) |
Dec 21, 2010 | 41.03 | 41.55 | 40.95 | 41.38 | 2,090,038 | +0.59(+1.44%) |
Dec 20, 2010 | 40.85 | 40.97 | 40.45 | 40.79 | 1,575,149 | +0.24(+0.59%) |
Dec 17, 2010 | 40.27 | 40.75 | 40.27 | 40.55 | 3,743,774 | +0.23(+0.56%) |
Dec 16, 2010 | 40.40 | 40.53 | 40.03 | 40.33 | 4,146,451 | -0.04(-0.10%) |
Dec 15, 2010 | 41.05 | 41.09 | 40.27 | 40.37 | 3,944,864 | -0.05(-0.13%) |
Dec 14, 2010 | 41.14 | 41.14 | 40.19 | 40.42 | 1,692,876 | -0.43(-1.06%) |
Dec 13, 2010 | 40.98 | 41.23 | 40.58 | 40.85 | 3,078,265 | +0.28(+0.68%) |
Dec 10, 2010 | 40.21 | 40.66 | 39.94 | 40.57 | 1,901,255 | +0.55(+1.37%) |
Dec 09, 2010 | 39.88 | 40.18 | 39.53 | 40.03 | 2,931,680 | +0.38(+0.97%) |
Dec 08, 2010 | 39.91 | 40.11 | 39.47 | 39.64 | 4,146,530 | -0.17(-0.42%) |
Dec 07, 2010 | 40.11 | 40.53 | 39.79 | 39.81 | 4,574,022 | +0.33(+0.84%) |
Dec 06, 2010 | 39.24 | 39.53 | 38.93 | 39.47 | 2,107,421 | +0.17(+0.42%) |
Dec 03, 2010 | 39.10 | 39.42 | 38.47 | 39.31 | 2,333,776 | -0.10(-0.24%) |
Dec 02, 2010 | 38.27 | 39.44 | 38.27 | 39.40 | 3,254,483 | +1.29(+3.38%) |
Dec 01, 2010 | 38.20 | 38.45 | 37.94 | 38.12 | 3,847,642 | +0.72(+1.94%) |
Nov 30, 2010 | 37.05 | 37.78 | 36.87 | 37.39 | 2,346,921 | -0.01(-0.02%) |
Nov 29, 2010 | 37.29 | 37.60 | 36.96 | 37.40 | 1,914,138 | -0.20(-0.53%) |
Nov 26, 2010 | 37.65 | 37.85 | 37.40 | 37.60 | 703,611 | -0.37(-0.96%) |
Nov 24, 2010 | 37.03 | 37.96 | 37.96 | 37.96 | 2,719,984 | +1.31(+3.57%) |
Nov 23, 2010 | 36.87 | 37.08 | 36.54 | 36.65 | 3,958,074 | -0.87(-2.32%) |
Nov 22, 2010 | 37.70 | 37.82 | 37.17 | 37.53 | 1,809,341 | -0.28(-0.75%) |
Nov 19, 2010 | 37.46 | 37.84 | 37.05 | 37.81 | 2,190,803 | +0.28(+0.75%) |
Nov 18, 2010 | 37.28 | 38.02 | 37.26 | 37.53 | 2,912,168 | +0.73(+1.99%) |
Nov 17, 2010 | 36.45 | 37.02 | 36.30 | 36.79 | 2,065,014 | +0.35(+0.95%) |
Nov 16, 2010 | 37.01 | 37.26 | 36.19 | 36.45 | 2,904,667 | -0.84(-2.25%) |
Nov 15, 2010 | 37.15 | 37.70 | 37.05 | 37.29 | 2,343,915 | +0.28(+0.74%) |
Nov 12, 2010 | 37.24 | 37.35 | 36.79 | 37.01 | 2,691,029 | -0.59(-1.57%) |
Nov 11, 2010 | 36.92 | 37.74 | 36.87 | 37.60 | 2,088,356 | +0.22(+0.60%) |
Nov 10, 2010 | 37.00 | 37.53 | 36.64 | 37.38 | 3,283,710 | +0.29(+0.78%) |
Nov 09, 2010 | 37.97 | 38.05 | 36.87 | 37.09 | 3,270,765 | -0.74(-1.95%) |
Nov 08, 2010 | 38.46 | 38.52 | 37.70 | 37.83 | 3,040,520 | -0.93(-2.40%) |
Nov 05, 2010 | 37.86 | 38.79 | 37.69 | 38.76 | 4,589,275 | +0.85(+2.25%) |
Nov 04, 2010 | 36.95 | 37.98 | 36.59 | 37.90 | 4,259,621 | +1.52(+4.18%) |
Nov 03, 2010 | 36.07 | 36.38 | 35.85 | 36.38 | 2,617,810 | +0.30(+0.83%) |
Nov 02, 2010 | 35.95 | 36.26 | 35.68 | 36.08 | 2,396,050 | +0.57(+1.61%) |