Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.78 | 40.91 | 40.65 | 40.90 | 718,470 | +0.26(+0.65%) |
Jan 28, 2011 | 41.31 | 41.35 | 40.57 | 40.63 | 1,002,533 | -0.59(-1.44%) |
Jan 27, 2011 | 41.28 | 41.30 | 41.17 | 41.23 | 874,195 | -0.05(-0.11%) |
Jan 26, 2011 | 41.33 | 41.35 | 41.18 | 41.27 | 962,267 | +0.07(+0.17%) |
Jan 25, 2011 | 41.11 | 41.21 | 40.91 | 41.21 | 978,133 | +0.04(+0.09%) |
Jan 24, 2011 | 40.94 | 41.19 | 40.85 | 41.17 | 1,006,338 | +0.25(+0.62%) |
Jan 21, 2011 | 41.08 | 41.08 | 40.87 | 40.91 | 739,700 | +0.06(+0.14%) |
Jan 20, 2011 | 40.86 | 40.95 | 40.68 | 40.86 | 627,787 | +0.00(+0.01%) |
Jan 19, 2011 | 41.06 | 41.07 | 40.77 | 40.85 | 1,047,414 | -0.18(-0.45%) |
Jan 18, 2011 | 40.90 | 41.04 | 40.82 | 41.04 | 1,638,556 | +0.26(+0.64%) |
Jan 14, 2011 | 40.62 | 40.81 | 40.51 | 40.78 | 1,207,856 | +0.12(+0.30%) |
Jan 13, 2011 | 40.67 | 40.73 | 40.56 | 40.65 | 627,731 | +0.02(+0.06%) |
Jan 12, 2011 | 40.58 | 40.71 | 40.51 | 40.63 | 1,952,899 | +0.29(+0.71%) |
Jan 11, 2011 | 40.35 | 40.45 | 40.24 | 40.34 | 779,522 | +0.17(+0.43%) |
Jan 10, 2011 | 40.15 | 40.20 | 39.92 | 40.17 | 1,534,508 | -0.02(-0.06%) |
Jan 07, 2011 | 40.27 | 40.35 | 39.99 | 40.19 | 1,219,015 | -0.02(-0.06%) |
Jan 06, 2011 | 40.43 | 40.45 | 40.15 | 40.22 | 1,110,040 | -0.15(-0.38%) |
Jan 05, 2011 | 40.27 | 40.46 | 40.21 | 40.37 | 2,038,341 | +0.02(+0.06%) |
Jan 04, 2011 | 40.68 | 40.73 | 40.22 | 40.35 | 965,452 | -0.25(-0.60%) |
Jan 03, 2011 | 40.61 | 40.70 | 40.53 | 40.59 | 1,123,628 | +0.27(+0.67%) |
Dec 31, 2010 | 40.37 | 40.43 | 40.26 | 40.32 | 604,649 | -0.05(-0.13%) |
Dec 30, 2010 | 40.39 | 40.45 | 40.32 | 40.38 | 820,064 | -0.01(-0.02%) |
Dec 29, 2010 | 40.45 | 40.52 | 40.39 | 40.39 | 812,950 | +0.03(+0.08%) |
Dec 28, 2010 | 40.42 | 40.42 | 40.21 | 40.35 | 752,214 | +0.05(+0.11%) |
Dec 27, 2010 | 40.35 | 40.35 | 40.21 | 40.31 | 717,131 | -0.10(-0.25%) |
Dec 23, 2010 | 40.45 | 40.45 | 40.32 | 40.41 | 1,012,199 | -0.02(-0.06%) |
Dec 22, 2010 | 40.45 | 40.45 | 40.33 | 40.43 | 845,819 | +0.12(+0.30%) |
Dec 21, 2010 | 40.42 | 40.42 | 40.26 | 40.31 | 880,378 | +0.05(+0.13%) |
Dec 20, 2010 | 40.38 | 40.40 | 40.12 | 40.26 | 890,810 | +0.04(+0.09%) |
Dec 17, 2010 | 40.21 | 40.25 | 40.08 | 40.22 | 1,060,565 | +0.02(+0.06%) |
Dec 16, 2010 | 39.95 | 40.20 | 39.84 | 40.20 | 1,016,410 | +0.25(+0.63%) |
Dec 15, 2010 | 39.95 | 40.11 | 39.89 | 39.95 | 707,086 | -0.05(-0.11%) |
Dec 14, 2010 | 39.92 | 40.08 | 39.89 | 39.99 | 686,198 | +0.16(+0.40%) |
Dec 13, 2010 | 39.94 | 40.09 | 39.82 | 39.83 | 2,046,119 | +0.05(+0.13%) |
Dec 10, 2010 | 39.71 | 39.79 | 39.61 | 39.78 | 1,324,740 | +0.20(+0.50%) |
Dec 09, 2010 | 39.73 | 39.74 | 39.44 | 39.58 | 624,700 | +0.05(+0.12%) |
Dec 08, 2010 | 39.57 | 39.63 | 39.39 | 39.53 | 1,574,245 | +0.01(+0.02%) |
Dec 07, 2010 | 39.79 | 39.80 | 39.51 | 39.53 | 919,937 | +0.08(+0.21%) |
Dec 06, 2010 | 39.57 | 39.57 | 39.37 | 39.44 | 588,465 | -0.10(-0.25%) |
Dec 03, 2010 | 39.33 | 39.58 | 39.33 | 39.54 | 744,703 | +0.05(+0.14%) |
Dec 02, 2010 | 39.15 | 39.51 | 39.12 | 39.49 | 1,157,104 | +0.40(+1.03%) |
Dec 01, 2010 | 38.84 | 39.15 | 38.83 | 39.09 | 690,784 | +0.81(+2.11%) |
Nov 30, 2010 | 38.02 | 38.47 | 38.01 | 38.28 | 648,228 | -0.08(-0.22%) |
Nov 29, 2010 | 38.28 | 38.43 | 37.94 | 38.36 | 712,175 | -0.07(-0.18%) |
Nov 26, 2010 | 38.52 | 38.60 | 38.42 | 38.43 | 213,462 | -0.33(-0.85%) |
Nov 24, 2010 | 38.43 | 38.76 | 38.76 | 38.76 | 488,901 | +0.56(+1.48%) |
Nov 23, 2010 | 38.32 | 38.37 | 38.02 | 38.19 | 891,078 | -0.50(-1.30%) |
Nov 22, 2010 | 38.61 | 38.72 | 38.27 | 38.70 | 890,544 | -0.02(-0.06%) |
Nov 19, 2010 | 38.52 | 38.73 | 38.40 | 38.72 | 512,460 | +0.16(+0.41%) |
Nov 18, 2010 | 38.42 | 38.70 | 38.36 | 38.56 | 995,986 | +0.49(+1.28%) |
Nov 17, 2010 | 38.03 | 38.14 | 37.97 | 38.07 | 1,120,789 | +0.07(+0.18%) |
Nov 16, 2010 | 38.33 | 38.43 | 37.85 | 38.00 | 1,457,792 | -0.69(-1.77%) |
Nov 15, 2010 | 38.69 | 38.84 | 38.54 | 38.69 | 461,374 | +0.14(+0.38%) |
Nov 12, 2010 | 38.70 | 38.80 | 38.39 | 38.54 | 527,100 | -0.38(-0.98%) |
Nov 11, 2010 | 38.64 | 38.95 | 38.64 | 38.93 | 390,603 | +0.00(+0.00%) |
Nov 10, 2010 | 38.85 | 38.94 | 38.55 | 38.93 | 408,940 | +0.09(+0.24%) |
Nov 09, 2010 | 39.10 | 39.10 | 38.70 | 38.83 | 598,981 | -0.17(-0.43%) |
Nov 08, 2010 | 39.06 | 39.12 | 38.84 | 39.00 | 815,931 | -0.11(-0.29%) |
Nov 05, 2010 | 39.12 | 39.14 | 38.96 | 39.12 | 1,106,767 | +0.06(+0.17%) |
Nov 04, 2010 | 38.86 | 39.07 | 38.77 | 39.05 | 1,026,443 | +0.60(+1.55%) |
Nov 03, 2010 | 38.52 | 38.52 | 38.06 | 38.45 | 607,367 | +0.02(+0.06%) |
Nov 02, 2010 | 38.42 | 38.52 | 38.35 | 38.43 | 727,994 | +0.25(+0.65%) |