Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.67 | 39.85 | 39.57 | 39.69 | 31,097,336 | +0.34(+0.87%) |
Jan 28, 2011 | 40.00 | 40.12 | 39.27 | 39.35 | 27,324,032 | -0.89(-2.22%) |
Jan 27, 2011 | 40.19 | 40.34 | 40.02 | 40.24 | 17,805,920 | +0.09(+0.23%) |
Jan 26, 2011 | 40.08 | 40.22 | 39.96 | 40.15 | 30,619,622 | +0.25(+0.64%) |
Jan 25, 2011 | 39.65 | 39.90 | 39.53 | 39.89 | 19,954,070 | -0.08(-0.20%) |
Jan 24, 2011 | 39.49 | 39.98 | 39.49 | 39.98 | 20,209,676 | +0.42(+1.06%) |
Jan 21, 2011 | 39.67 | 39.75 | 39.45 | 39.55 | 20,475,526 | +0.21(+0.54%) |
Jan 20, 2011 | 39.33 | 39.49 | 39.02 | 39.34 | 25,771,940 | -0.34(-0.86%) |
Jan 19, 2011 | 40.08 | 40.11 | 39.57 | 39.68 | 29,472,374 | -0.27(-0.69%) |
Jan 18, 2011 | 39.87 | 40.03 | 39.81 | 39.95 | 17,937,806 | +0.26(+0.66%) |
Jan 14, 2011 | 39.34 | 39.73 | 39.31 | 39.69 | 32,775,652 | +0.24(+0.61%) |
Jan 13, 2011 | 39.62 | 39.73 | 39.39 | 39.45 | 24,623,586 | +0.11(+0.27%) |
Jan 12, 2011 | 38.96 | 39.35 | 38.89 | 39.35 | 30,660,676 | +0.85(+2.20%) |
Jan 11, 2011 | 38.47 | 38.57 | 38.30 | 38.50 | 22,486,348 | +0.26(+0.68%) |
Jan 10, 2011 | 38.04 | 38.29 | 37.87 | 38.24 | 18,970,432 | -0.07(-0.17%) |
Jan 07, 2011 | 38.52 | 38.61 | 38.11 | 38.31 | 24,483,190 | -0.15(-0.40%) |
Jan 06, 2011 | 38.93 | 38.96 | 38.37 | 38.46 | 35,378,440 | -0.45(-1.15%) |
Jan 05, 2011 | 38.50 | 38.91 | 38.49 | 38.91 | 19,483,112 | -0.17(-0.43%) |
Jan 04, 2011 | 39.36 | 39.38 | 38.88 | 39.07 | 21,840,922 | -0.12(-0.31%) |
Jan 03, 2011 | 39.13 | 39.31 | 39.10 | 39.19 | 24,330,478 | +0.32(+0.82%) |
Dec 31, 2010 | 38.64 | 39.14 | 38.63 | 38.87 | 42,520,488 | +0.23(+0.60%) |
Dec 30, 2010 | 38.75 | 38.78 | 38.49 | 38.64 | 15,794,935 | -0.19(-0.48%) |
Dec 29, 2010 | 38.73 | 38.92 | 38.69 | 38.83 | 13,845,890 | +0.33(+0.87%) |
Dec 28, 2010 | 38.67 | 38.67 | 38.41 | 38.49 | 14,379,498 | +0.03(+0.09%) |
Dec 27, 2010 | 38.31 | 38.47 | 38.25 | 38.46 | 9,508,095 | -0.08(-0.21%) |
Dec 23, 2010 | 38.44 | 38.57 | 38.43 | 38.54 | 15,581,886 | -0.02(-0.05%) |
Dec 22, 2010 | 38.49 | 38.57 | 38.43 | 38.56 | 13,761,836 | +0.07(+0.19%) |
Dec 21, 2010 | 38.49 | 38.54 | 38.41 | 38.49 | 27,216,702 | +0.32(+0.84%) |
Dec 20, 2010 | 38.27 | 38.27 | 38.00 | 38.17 | 19,177,784 | +0.09(+0.23%) |
Dec 17, 2010 | 38.07 | 38.11 | 37.88 | 38.08 | 25,443,216 | -0.21(-0.55%) |
Dec 16, 2010 | 38.10 | 38.35 | 37.98 | 38.29 | 23,318,884 | +0.21(+0.56%) |
Dec 15, 2010 | 38.33 | 38.49 | 37.98 | 38.08 | 29,231,412 | -0.51(-1.32%) |
Dec 14, 2010 | 38.60 | 38.83 | 38.51 | 38.59 | 24,258,974 | +0.06(+0.15%) |
Dec 13, 2010 | 38.42 | 38.74 | 38.36 | 38.53 | 22,902,716 | +0.41(+1.08%) |
Dec 10, 2010 | 38.01 | 38.16 | 37.85 | 38.12 | 20,283,502 | +0.09(+0.23%) |
Dec 09, 2010 | 38.05 | 38.09 | 37.76 | 38.03 | 22,631,032 | +0.10(+0.26%) |
Dec 08, 2010 | 37.86 | 38.07 | 37.64 | 37.94 | 20,297,850 | +0.11(+0.30%) |
Dec 07, 2010 | 38.31 | 38.35 | 37.78 | 37.82 | 37,473,792 | +0.02(+0.05%) |
Dec 06, 2010 | 37.64 | 37.87 | 37.58 | 37.80 | 23,299,538 | -0.17(-0.45%) |
Dec 03, 2010 | 37.64 | 38.01 | 37.60 | 37.98 | 26,908,400 | +0.36(+0.97%) |
Dec 02, 2010 | 36.84 | 37.64 | 36.80 | 37.61 | 33,872,592 | +0.70(+1.90%) |
Dec 01, 2010 | 36.60 | 36.94 | 36.53 | 36.91 | 33,008,874 | +1.02(+2.84%) |
Nov 30, 2010 | 35.64 | 36.07 | 35.62 | 35.89 | 39,650,688 | -0.41(-1.13%) |
Nov 29, 2010 | 36.23 | 36.39 | 35.87 | 36.30 | 39,090,260 | -0.32(-0.88%) |
Nov 26, 2010 | 36.63 | 36.83 | 36.56 | 36.63 | 13,142,626 | -0.62(-1.67%) |
Nov 24, 2010 | 37.02 | 37.25 | 37.25 | 37.25 | 28,474,066 | +0.58(+1.59%) |
Nov 23, 2010 | 36.96 | 37.09 | 36.57 | 36.67 | 33,923,040 | -1.14(-3.01%) |
Nov 22, 2010 | 37.77 | 37.97 | 37.37 | 37.80 | 42,628,604 | -0.41(-1.07%) |
Nov 19, 2010 | 37.91 | 38.23 | 37.72 | 38.21 | 21,468,984 | +0.00(+0.00%) |
Nov 18, 2010 | 38.07 | 38.25 | 38.03 | 38.21 | 29,242,358 | +0.93(+2.51%) |
Nov 17, 2010 | 37.27 | 37.49 | 37.19 | 37.28 | 33,735,428 | +0.20(+0.55%) |
Nov 16, 2010 | 37.64 | 37.70 | 36.91 | 37.08 | 61,332,528 | -1.18(-3.08%) |
Nov 15, 2010 | 38.25 | 38.32 | 37.96 | 38.25 | 22,778,738 | +0.26(+0.68%) |
Nov 12, 2010 | 38.20 | 38.41 | 37.79 | 37.99 | 28,785,116 | -0.32(-0.83%) |
Nov 11, 2010 | 38.26 | 38.37 | 38.09 | 38.31 | 32,287,730 | +0.01(+0.03%) |
Nov 10, 2010 | 38.66 | 38.74 | 38.13 | 38.30 | 29,238,920 | -0.23(-0.60%) |
Nov 09, 2010 | 39.16 | 39.26 | 38.40 | 38.53 | 26,204,434 | -0.30(-0.76%) |
Nov 08, 2010 | 38.85 | 39.00 | 38.69 | 38.83 | 17,767,226 | -0.33(-0.84%) |
Nov 05, 2010 | 39.13 | 39.31 | 38.96 | 39.16 | 21,431,290 | -0.17(-0.44%) |
Nov 04, 2010 | 39.15 | 39.36 | 39.11 | 39.33 | 29,886,238 | +0.87(+2.27%) |
Nov 03, 2010 | 38.25 | 38.46 | 37.82 | 38.46 | 37,173,972 | +0.26(+0.69%) |
Nov 02, 2010 | 38.15 | 38.27 | 38.05 | 38.19 | 19,684,290 | +0.62(+1.65%) |