Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.51 | 40.56 | 39.52 | 39.59 | 3,384,554 | -0.30(-0.76%) |
Jan 28, 2011 | 41.19 | 41.26 | 39.57 | 39.90 | 2,816,991 | -1.82(-4.36%) |
Jan 27, 2011 | 41.52 | 42.14 | 41.38 | 41.72 | 1,471,546 | +0.35(+0.85%) |
Jan 26, 2011 | 40.74 | 41.45 | 40.65 | 41.37 | 1,786,922 | +1.31(+3.28%) |
Jan 25, 2011 | 39.86 | 40.05 | 39.55 | 40.05 | 1,240,082 | +0.09(+0.22%) |
Jan 24, 2011 | 39.58 | 40.03 | 39.42 | 39.97 | 1,685,208 | +0.30(+0.75%) |
Jan 21, 2011 | 40.02 | 40.16 | 39.12 | 39.67 | 2,472,094 | -0.29(-0.72%) |
Jan 20, 2011 | 40.03 | 40.20 | 39.51 | 39.96 | 2,468,517 | -1.15(-2.80%) |
Jan 19, 2011 | 41.98 | 42.07 | 40.94 | 41.11 | 1,517,351 | -1.03(-2.45%) |
Jan 18, 2011 | 41.73 | 42.27 | 41.62 | 42.14 | 1,534,649 | -0.31(-0.73%) |
Jan 14, 2011 | 41.87 | 42.46 | 41.82 | 42.45 | 1,105,887 | +0.12(+0.28%) |
Jan 13, 2011 | 42.86 | 42.95 | 42.07 | 42.33 | 1,425,774 | -0.74(-1.71%) |
Jan 12, 2011 | 42.79 | 43.23 | 42.61 | 43.06 | 1,259,238 | +0.70(+1.64%) |
Jan 11, 2011 | 42.24 | 42.42 | 42.02 | 42.37 | 1,999,313 | +0.71(+1.71%) |
Jan 10, 2011 | 40.87 | 41.79 | 40.67 | 41.66 | 2,155,962 | +0.41(+1.00%) |
Jan 07, 2011 | 41.35 | 41.50 | 40.91 | 41.24 | 1,706,348 | -0.40(-0.96%) |
Jan 06, 2011 | 42.11 | 42.19 | 41.45 | 41.64 | 1,871,371 | -0.46(-1.10%) |
Jan 05, 2011 | 41.03 | 42.28 | 40.81 | 42.11 | 1,725,444 | +0.10(+0.25%) |
Jan 04, 2011 | 42.35 | 42.37 | 41.54 | 42.00 | 1,995,286 | -0.23(-0.54%) |
Jan 03, 2011 | 41.63 | 42.27 | 41.55 | 42.23 | 1,545,255 | +1.53(+3.76%) |
Dec 31, 2010 | 40.85 | 41.14 | 40.66 | 40.70 | 645,428 | -0.22(-0.54%) |
Dec 30, 2010 | 40.80 | 41.15 | 40.53 | 40.92 | 881,239 | +0.18(+0.44%) |
Dec 29, 2010 | 40.49 | 40.90 | 40.38 | 40.74 | 692,011 | +0.59(+1.46%) |
Dec 28, 2010 | 40.55 | 40.58 | 39.96 | 40.15 | 1,642,415 | -0.66(-1.62%) |
Dec 27, 2010 | 41.30 | 41.33 | 40.69 | 40.81 | 1,488,520 | -1.20(-2.86%) |
Dec 23, 2010 | 41.60 | 42.11 | 41.60 | 42.01 | 702,512 | +0.28(+0.67%) |
Dec 22, 2010 | 41.71 | 41.93 | 41.40 | 41.73 | 1,022,411 | -0.14(-0.33%) |
Dec 21, 2010 | 42.18 | 42.26 | 41.45 | 41.87 | 1,748,053 | +0.09(+0.21%) |
Dec 20, 2010 | 41.54 | 41.93 | 41.29 | 41.79 | 1,213,294 | +0.43(+1.03%) |
Dec 17, 2010 | 41.20 | 41.51 | 40.73 | 41.36 | 1,556,990 | +0.10(+0.24%) |
Dec 16, 2010 | 40.51 | 41.30 | 40.29 | 41.26 | 1,527,653 | +0.75(+1.85%) |
Dec 15, 2010 | 40.51 | 40.76 | 40.37 | 40.51 | 1,268,708 | -0.08(-0.19%) |
Dec 14, 2010 | 40.32 | 40.95 | 40.31 | 40.59 | 1,654,557 | +0.21(+0.52%) |
Dec 13, 2010 | 39.97 | 40.62 | 39.92 | 40.38 | 1,873,017 | +0.43(+1.07%) |
Dec 10, 2010 | 39.60 | 40.06 | 39.53 | 39.95 | 1,801,651 | -0.03(-0.08%) |
Dec 09, 2010 | 39.79 | 40.39 | 39.49 | 39.98 | 3,841,785 | -0.98(-2.40%) |
Dec 08, 2010 | 40.58 | 41.03 | 40.51 | 40.97 | 2,146,638 | +0.05(+0.13%) |
Dec 07, 2010 | 41.61 | 41.65 | 40.83 | 40.91 | 1,435,507 | -0.41(-0.99%) |
Dec 06, 2010 | 41.05 | 41.49 | 41.00 | 41.32 | 902,463 | +0.15(+0.36%) |
Dec 03, 2010 | 40.44 | 41.30 | 40.33 | 41.17 | 1,263,116 | +0.78(+1.93%) |
Dec 02, 2010 | 39.23 | 40.43 | 39.21 | 40.39 | 2,113,757 | +1.29(+3.31%) |
Dec 01, 2010 | 38.50 | 39.13 | 38.44 | 39.10 | 2,185,978 | +1.25(+3.30%) |
Nov 30, 2010 | 37.50 | 38.20 | 37.28 | 37.85 | 8,041,683 | -0.30(-0.78%) |
Nov 29, 2010 | 38.01 | 38.20 | 37.48 | 38.15 | 2,197,932 | -0.41(-1.06%) |
Nov 26, 2010 | 37.83 | 38.58 | 37.78 | 38.56 | 1,401,111 | -0.09(-0.23%) |
Nov 24, 2010 | 37.77 | 38.65 | 38.65 | 38.65 | 1,914,245 | +0.94(+2.50%) |
Nov 23, 2010 | 38.08 | 38.44 | 37.45 | 37.70 | 2,348,470 | -1.11(-2.87%) |
Nov 22, 2010 | 39.00 | 39.18 | 38.36 | 38.82 | 2,935,130 | +0.36(+0.94%) |
Nov 19, 2010 | 38.38 | 38.63 | 38.25 | 38.46 | 1,409,329 | +0.03(+0.07%) |
Nov 18, 2010 | 38.25 | 38.63 | 38.18 | 38.43 | 1,813,264 | +0.67(+1.78%) |
Nov 17, 2010 | 37.48 | 37.94 | 37.35 | 37.76 | 1,841,705 | +0.61(+1.64%) |
Nov 16, 2010 | 37.55 | 37.93 | 36.89 | 37.15 | 2,334,403 | -0.81(-2.15%) |
Nov 15, 2010 | 38.06 | 38.36 | 37.88 | 37.97 | 2,151,908 | +0.32(+0.86%) |
Nov 12, 2010 | 38.22 | 38.36 | 37.23 | 37.64 | 2,929,843 | -0.97(-2.52%) |
Nov 11, 2010 | 38.15 | 38.73 | 37.94 | 38.62 | 3,076,212 | -0.30(-0.78%) |
Nov 10, 2010 | 39.08 | 39.11 | 38.64 | 38.92 | 3,184,730 | -0.24(-0.61%) |
Nov 09, 2010 | 39.30 | 39.57 | 38.97 | 39.16 | 2,466,882 | +0.58(+1.50%) |
Nov 08, 2010 | 38.40 | 39.22 | 38.14 | 38.58 | 3,789,916 | -0.62(-1.58%) |
Nov 05, 2010 | 38.72 | 39.46 | 38.60 | 39.20 | 2,946,982 | +0.02(+0.04%) |
Nov 04, 2010 | 38.39 | 39.21 | 38.22 | 39.18 | 3,319,954 | +1.56(+4.14%) |
Nov 03, 2010 | 37.04 | 37.67 | 36.86 | 37.63 | 1,594,664 | +0.28(+0.76%) |
Nov 02, 2010 | 36.66 | 37.63 | 36.66 | 37.34 | 1,539,153 | +0.94(+2.58%) |