Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.28 | 40.71 | 40.00 | 40.41 | 11,013,734 | +0.05(+0.13%) |
Jan 28, 2011 | 40.39 | 41.30 | 39.84 | 40.36 | 14,266,050 | -0.27(-0.67%) |
Jan 27, 2011 | 41.70 | 41.79 | 40.39 | 40.63 | 11,237,472 | -1.23(-2.94%) |
Jan 26, 2011 | 40.91 | 41.89 | 40.80 | 41.86 | 12,358,162 | +0.86(+2.09%) |
Jan 25, 2011 | 40.32 | 41.25 | 40.27 | 41.00 | 11,655,413 | +0.52(+1.29%) |
Jan 24, 2011 | 40.48 | 41.24 | 40.25 | 40.48 | 9,364,256 | -0.49(-1.20%) |
Jan 21, 2011 | 40.63 | 41.20 | 40.41 | 40.97 | 11,503,619 | +0.10(+0.23%) |
Jan 20, 2011 | 40.10 | 41.05 | 39.92 | 40.88 | 14,547,649 | +0.18(+0.45%) |
Jan 19, 2011 | 41.75 | 41.83 | 40.52 | 40.69 | 10,974,099 | -0.81(-1.94%) |
Jan 18, 2011 | 41.43 | 41.67 | 41.12 | 41.50 | 10,421,151 | +0.62(+1.51%) |
Jan 14, 2011 | 41.45 | 41.54 | 40.49 | 40.88 | 14,826,733 | -0.80(-1.92%) |
Jan 13, 2011 | 42.48 | 42.51 | 41.38 | 41.68 | 9,488,712 | -0.72(-1.70%) |
Jan 12, 2011 | 42.65 | 42.68 | 41.75 | 42.40 | 12,661,755 | -0.31(-0.72%) |
Jan 11, 2011 | 42.76 | 42.84 | 42.32 | 42.71 | 7,691,046 | +0.34(+0.80%) |
Jan 10, 2011 | 42.20 | 42.51 | 41.61 | 42.37 | 9,142,841 | +0.63(+1.51%) |
Jan 07, 2011 | 41.79 | 42.74 | 41.74 | 41.74 | 12,357,198 | -0.04(-0.09%) |
Jan 06, 2011 | 42.62 | 42.90 | 41.37 | 41.78 | 16,363,693 | -0.88(-2.06%) |
Jan 05, 2011 | 42.76 | 42.98 | 42.26 | 42.66 | 12,008,862 | -0.69(-1.59%) |
Jan 04, 2011 | 43.94 | 44.22 | 42.74 | 43.35 | 15,795,259 | -1.47(-3.29%) |
Jan 03, 2011 | 45.38 | 45.65 | 44.72 | 44.82 | 8,286,780 | -0.25(-0.55%) |
Dec 31, 2010 | 44.92 | 45.29 | 44.85 | 45.07 | 3,637,998 | +0.26(+0.57%) |
Dec 30, 2010 | 44.77 | 45.07 | 44.68 | 44.82 | 3,875,145 | -0.08(-0.18%) |
Dec 29, 2010 | 45.16 | 45.32 | 44.76 | 44.90 | 4,354,849 | -0.26(-0.58%) |
Dec 28, 2010 | 44.95 | 45.37 | 44.57 | 45.16 | 6,036,346 | +1.07(+2.43%) |
Dec 27, 2010 | 44.10 | 44.25 | 43.70 | 44.09 | 3,609,104 | +0.01(+0.02%) |
Dec 23, 2010 | 43.37 | 44.49 | 43.31 | 44.08 | 4,474,996 | +0.56(+1.30%) |
Dec 22, 2010 | 43.94 | 44.11 | 43.47 | 43.52 | 4,156,644 | -0.54(-1.22%) |
Dec 21, 2010 | 44.21 | 44.24 | 43.72 | 44.05 | 4,250,407 | -0.11(-0.25%) |
Dec 20, 2010 | 44.01 | 44.26 | 43.34 | 44.16 | 6,930,449 | +0.58(+1.33%) |
Dec 17, 2010 | 43.88 | 44.08 | 43.31 | 43.58 | 10,922,365 | -0.37(-0.83%) |
Dec 16, 2010 | 44.27 | 44.44 | 43.48 | 43.95 | 9,468,282 | -0.49(-1.11%) |
Dec 15, 2010 | 44.61 | 45.26 | 44.39 | 44.44 | 6,377,984 | -0.86(-1.89%) |
Dec 14, 2010 | 45.29 | 45.92 | 44.77 | 45.30 | 8,853,445 | -0.10(-0.21%) |
Dec 13, 2010 | 45.50 | 45.95 | 45.24 | 45.40 | 8,268,671 | +0.33(+0.73%) |
Dec 10, 2010 | 43.94 | 45.16 | 43.81 | 45.07 | 7,783,465 | +0.85(+1.92%) |
Dec 09, 2010 | 44.95 | 45.02 | 43.91 | 44.22 | 9,478,265 | -0.42(-0.94%) |
Dec 08, 2010 | 45.43 | 46.09 | 44.49 | 44.63 | 9,995,670 | -1.24(-2.70%) |
Dec 07, 2010 | 46.93 | 47.00 | 45.73 | 45.87 | 12,690,766 | -0.68(-1.47%) |
Dec 06, 2010 | 45.88 | 46.58 | 45.82 | 46.56 | 7,634,975 | +0.91(+1.99%) |
Dec 03, 2010 | 44.78 | 45.86 | 44.77 | 45.65 | 8,162,133 | +1.35(+3.06%) |
Dec 02, 2010 | 43.79 | 44.90 | 43.77 | 44.29 | 7,774,309 | +0.63(+1.44%) |
Dec 01, 2010 | 43.14 | 43.76 | 42.59 | 43.66 | 11,817,716 | +0.60(+1.39%) |
Nov 30, 2010 | 42.90 | 43.60 | 42.70 | 43.06 | 11,241,733 | +0.54(+1.27%) |
Nov 29, 2010 | 42.58 | 42.67 | 41.95 | 42.52 | 13,330,211 | -0.33(-0.77%) |
Nov 26, 2010 | 43.19 | 43.40 | 42.70 | 42.85 | 5,086,569 | -1.02(-2.34%) |
Nov 24, 2010 | 44.58 | 43.87 | 43.87 | 43.87 | 6,841,608 | -0.48(-1.07%) |
Nov 23, 2010 | 44.61 | 45.26 | 44.31 | 44.35 | 8,806,252 | -0.26(-0.57%) |
Nov 22, 2010 | 44.16 | 44.72 | 43.66 | 44.61 | 7,600,441 | +0.44(+0.99%) |
Nov 19, 2010 | 44.06 | 44.77 | 43.96 | 44.17 | 7,877,540 | -0.01(-0.02%) |
Nov 18, 2010 | 44.26 | 44.65 | 44.06 | 44.17 | 8,183,637 | +0.56(+1.28%) |
Nov 17, 2010 | 43.56 | 44.41 | 43.43 | 43.62 | 8,013,299 | +0.15(+0.34%) |
Nov 16, 2010 | 44.17 | 44.58 | 43.01 | 43.47 | 14,261,151 | -1.51(-3.35%) |
Nov 15, 2010 | 44.95 | 45.37 | 44.34 | 44.98 | 6,700,699 | -0.07(-0.16%) |
Nov 12, 2010 | 45.40 | 45.97 | 44.44 | 45.05 | 8,225,286 | -1.08(-2.33%) |
Nov 11, 2010 | 45.84 | 46.33 | 45.17 | 46.13 | 7,447,496 | +0.52(+1.14%) |
Nov 10, 2010 | 44.58 | 45.72 | 44.10 | 45.61 | 12,734,386 | +1.32(+2.97%) |
Nov 09, 2010 | 46.38 | 46.69 | 43.85 | 44.29 | 16,934,984 | -0.56(-1.24%) |
Nov 08, 2010 | 44.91 | 45.99 | 44.76 | 44.85 | 9,152,192 | -0.26(-0.57%) |
Nov 05, 2010 | 44.68 | 45.13 | 44.41 | 45.10 | 10,351,282 | +0.07(+0.16%) |
Nov 04, 2010 | 44.45 | 45.07 | 44.04 | 45.03 | 11,817,530 | +1.76(+4.08%) |
Nov 03, 2010 | 43.62 | 43.73 | 42.38 | 43.27 | 12,622,515 | -0.57(-1.30%) |
Nov 02, 2010 | 45.29 | 45.35 | 43.37 | 43.84 | 12,442,666 | -0.98(-2.19%) |