Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.72 | 40.77 | 39.73 | 39.80 | 3,367,184 | -0.31(-0.76%) |
Jan 28, 2011 | 41.41 | 41.47 | 39.77 | 40.10 | 2,802,534 | -1.83(-4.36%) |
Jan 27, 2011 | 41.74 | 42.35 | 41.59 | 41.93 | 1,463,994 | +0.35(+0.85%) |
Jan 26, 2011 | 40.95 | 41.66 | 40.86 | 41.58 | 1,777,751 | +1.32(+3.28%) |
Jan 25, 2011 | 40.06 | 40.26 | 39.76 | 40.26 | 1,233,718 | +0.09(+0.22%) |
Jan 24, 2011 | 39.79 | 40.24 | 39.62 | 40.17 | 1,676,559 | +0.30(+0.75%) |
Jan 21, 2011 | 40.23 | 40.37 | 39.32 | 39.87 | 2,459,407 | -0.29(-0.72%) |
Jan 20, 2011 | 40.24 | 40.41 | 39.71 | 40.16 | 2,455,848 | -1.16(-2.80%) |
Jan 19, 2011 | 42.19 | 42.29 | 41.15 | 41.32 | 1,509,564 | -1.04(-2.45%) |
Jan 18, 2011 | 41.95 | 42.49 | 41.83 | 42.35 | 1,526,773 | -0.31(-0.73%) |
Jan 14, 2011 | 42.08 | 42.67 | 42.04 | 42.66 | 1,100,211 | +0.12(+0.28%) |
Jan 13, 2011 | 43.08 | 43.17 | 42.29 | 42.55 | 1,418,456 | -0.74(-1.71%) |
Jan 12, 2011 | 43.01 | 43.46 | 42.83 | 43.29 | 1,252,776 | +0.70(+1.64%) |
Jan 11, 2011 | 42.46 | 42.64 | 42.23 | 42.59 | 1,989,052 | +0.72(+1.71%) |
Jan 10, 2011 | 41.08 | 42.01 | 40.88 | 41.87 | 2,144,897 | +0.41(+1.00%) |
Jan 07, 2011 | 41.56 | 41.72 | 41.12 | 41.46 | 1,697,591 | -0.40(-0.96%) |
Jan 06, 2011 | 42.32 | 42.41 | 41.66 | 41.86 | 1,861,766 | -0.47(-1.10%) |
Jan 05, 2011 | 41.24 | 42.49 | 41.02 | 42.32 | 1,716,589 | +0.10(+0.25%) |
Jan 04, 2011 | 42.57 | 42.59 | 41.75 | 42.22 | 1,985,046 | -0.23(-0.54%) |
Jan 03, 2011 | 41.85 | 42.49 | 41.76 | 42.45 | 1,537,324 | +1.54(+3.76%) |
Dec 31, 2010 | 41.06 | 41.35 | 40.87 | 40.91 | 642,116 | -0.22(-0.54%) |
Dec 30, 2010 | 41.01 | 41.36 | 40.74 | 41.13 | 876,716 | +0.18(+0.44%) |
Dec 29, 2010 | 40.70 | 41.12 | 40.59 | 40.95 | 688,459 | +0.59(+1.46%) |
Dec 28, 2010 | 40.76 | 40.79 | 40.17 | 40.36 | 1,633,985 | -0.66(-1.62%) |
Dec 27, 2010 | 41.51 | 41.55 | 40.90 | 41.02 | 1,480,881 | -1.21(-2.86%) |
Dec 23, 2010 | 41.81 | 42.33 | 41.81 | 42.23 | 698,907 | +0.28(+0.67%) |
Dec 22, 2010 | 41.92 | 42.15 | 41.61 | 41.95 | 1,017,164 | -0.14(-0.33%) |
Dec 21, 2010 | 42.40 | 42.48 | 41.66 | 42.09 | 1,739,081 | +0.09(+0.21%) |
Dec 20, 2010 | 41.76 | 42.15 | 41.50 | 42.00 | 1,207,067 | +0.43(+1.03%) |
Dec 17, 2010 | 41.41 | 41.72 | 40.94 | 41.57 | 1,548,999 | +0.10(+0.24%) |
Dec 16, 2010 | 40.72 | 41.51 | 40.50 | 41.47 | 1,519,812 | +0.75(+1.85%) |
Dec 15, 2010 | 40.72 | 40.97 | 40.58 | 40.72 | 1,262,196 | -0.08(-0.19%) |
Dec 14, 2010 | 40.52 | 41.16 | 40.51 | 40.80 | 1,646,065 | +0.21(+0.52%) |
Dec 13, 2010 | 40.17 | 40.82 | 40.13 | 40.59 | 1,863,405 | +0.43(+1.07%) |
Dec 10, 2010 | 39.81 | 40.27 | 39.74 | 40.16 | 1,792,405 | -0.03(-0.08%) |
Dec 09, 2010 | 39.99 | 40.60 | 39.69 | 40.19 | 3,822,068 | -0.99(-2.40%) |
Dec 08, 2010 | 40.79 | 41.24 | 40.72 | 41.18 | 2,135,621 | +0.05(+0.13%) |
Dec 07, 2010 | 41.83 | 41.86 | 41.04 | 41.13 | 1,428,140 | -0.41(-0.99%) |
Dec 06, 2010 | 41.26 | 41.71 | 41.21 | 41.53 | 897,831 | +0.15(+0.36%) |
Dec 03, 2010 | 40.65 | 41.51 | 40.54 | 41.38 | 1,256,633 | +0.78(+1.93%) |
Dec 02, 2010 | 39.44 | 40.64 | 39.41 | 40.60 | 2,102,908 | +1.30(+3.31%) |
Dec 01, 2010 | 38.70 | 39.33 | 38.64 | 39.30 | 2,174,759 | +1.25(+3.30%) |
Nov 30, 2010 | 37.69 | 38.39 | 37.47 | 38.05 | 8,000,410 | -0.30(-0.78%) |
Nov 29, 2010 | 38.20 | 38.40 | 37.67 | 38.35 | 2,186,652 | -0.41(-1.06%) |
Nov 26, 2010 | 38.03 | 38.78 | 37.97 | 38.76 | 1,393,920 | -0.09(-0.23%) |
Nov 24, 2010 | 37.97 | 38.85 | 38.85 | 38.85 | 1,904,421 | +0.95(+2.50%) |
Nov 23, 2010 | 38.28 | 38.64 | 37.65 | 37.90 | 2,336,417 | -1.12(-2.87%) |
Nov 22, 2010 | 39.20 | 39.38 | 38.56 | 39.02 | 2,920,066 | +0.36(+0.94%) |
Nov 19, 2010 | 38.58 | 38.82 | 38.45 | 38.65 | 1,402,096 | +0.03(+0.07%) |
Nov 18, 2010 | 38.45 | 38.83 | 38.37 | 38.63 | 1,803,958 | +0.67(+1.78%) |
Nov 17, 2010 | 37.67 | 38.14 | 37.54 | 37.95 | 1,832,253 | +0.61(+1.64%) |
Nov 16, 2010 | 37.75 | 38.12 | 37.08 | 37.34 | 2,322,422 | -0.82(-2.15%) |
Nov 15, 2010 | 38.26 | 38.56 | 38.08 | 38.16 | 2,140,864 | +0.33(+0.86%) |
Nov 12, 2010 | 38.42 | 38.56 | 37.43 | 37.83 | 2,914,806 | -0.98(-2.52%) |
Nov 11, 2010 | 38.35 | 38.93 | 38.14 | 38.81 | 3,060,424 | -0.31(-0.78%) |
Nov 10, 2010 | 39.29 | 39.31 | 38.84 | 39.12 | 3,168,385 | -0.24(-0.61%) |
Nov 09, 2010 | 39.50 | 39.78 | 39.17 | 39.36 | 2,454,221 | +0.58(+1.50%) |
Nov 08, 2010 | 38.60 | 39.42 | 38.33 | 38.78 | 3,770,465 | -0.62(-1.58%) |
Nov 05, 2010 | 38.92 | 39.66 | 38.80 | 39.40 | 2,931,857 | +0.02(+0.04%) |
Nov 04, 2010 | 38.59 | 39.42 | 38.42 | 39.38 | 3,302,915 | +1.56(+4.14%) |
Nov 03, 2010 | 37.23 | 37.86 | 37.05 | 37.82 | 1,586,480 | +0.29(+0.76%) |
Nov 02, 2010 | 36.85 | 37.82 | 36.85 | 37.53 | 1,531,254 | +0.94(+2.58%) |