Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.50 | 40.79 | 40.26 | 40.28 | 1,319,324 | +0.08(+0.19%) |
Jan 28, 2011 | 41.18 | 41.52 | 40.13 | 40.20 | 622,274 | -0.93(-2.27%) |
Jan 27, 2011 | 41.37 | 41.46 | 40.42 | 41.13 | 642,925 | -0.30(-0.73%) |
Jan 26, 2011 | 40.29 | 41.59 | 40.29 | 41.43 | 1,770,872 | +1.36(+3.40%) |
Jan 25, 2011 | 39.75 | 40.09 | 38.88 | 40.07 | 807,423 | +0.16(+0.41%) |
Jan 24, 2011 | 39.60 | 40.23 | 39.50 | 39.91 | 930,531 | +0.45(+1.13%) |
Jan 21, 2011 | 40.69 | 41.03 | 39.38 | 39.46 | 799,006 | -0.72(-1.78%) |
Jan 20, 2011 | 40.02 | 40.39 | 39.79 | 40.18 | 1,373,710 | -0.12(-0.29%) |
Jan 19, 2011 | 41.82 | 42.17 | 40.28 | 40.29 | 1,896,648 | -1.53(-3.65%) |
Jan 18, 2011 | 41.31 | 41.82 | 41.24 | 41.82 | 1,271,665 | +0.72(+1.76%) |
Jan 14, 2011 | 41.06 | 41.57 | 40.76 | 41.09 | 1,101,010 | +0.18(+0.43%) |
Jan 13, 2011 | 41.31 | 41.51 | 40.85 | 40.92 | 824,159 | -0.45(-1.08%) |
Jan 12, 2011 | 41.43 | 41.74 | 41.08 | 41.36 | 727,921 | +0.39(+0.96%) |
Jan 11, 2011 | 41.10 | 41.44 | 40.68 | 40.97 | 984,950 | +0.25(+0.62%) |
Jan 10, 2011 | 40.32 | 41.20 | 40.19 | 40.72 | 818,363 | +0.23(+0.57%) |
Jan 07, 2011 | 40.74 | 41.36 | 40.08 | 40.49 | 1,710,409 | -0.32(-0.77%) |
Jan 06, 2011 | 40.53 | 41.20 | 40.29 | 40.80 | 986,410 | +0.27(+0.67%) |
Jan 05, 2011 | 39.49 | 40.69 | 39.08 | 40.53 | 999,836 | +0.80(+2.02%) |
Jan 04, 2011 | 40.01 | 40.43 | 39.08 | 39.73 | 508,400 | -0.25(-0.62%) |
Jan 03, 2011 | 39.83 | 40.44 | 39.77 | 39.98 | 468,028 | +0.62(+1.57%) |
Dec 31, 2010 | 39.42 | 39.68 | 39.28 | 39.36 | 476,666 | -0.08(-0.21%) |
Dec 30, 2010 | 39.50 | 40.00 | 39.42 | 39.45 | 337,095 | -0.07(-0.18%) |
Dec 29, 2010 | 39.36 | 39.82 | 39.35 | 39.52 | 325,292 | +0.19(+0.49%) |
Dec 28, 2010 | 39.38 | 39.68 | 39.08 | 39.32 | 319,967 | +0.00(+0.00%) |
Dec 27, 2010 | 39.34 | 39.44 | 38.88 | 39.32 | 195,479 | -0.12(-0.31%) |
Dec 23, 2010 | 39.84 | 39.93 | 39.25 | 39.45 | 545,566 | -0.40(-1.01%) |
Dec 22, 2010 | 39.32 | 40.04 | 39.29 | 39.85 | 994,445 | +0.55(+1.41%) |
Dec 21, 2010 | 38.58 | 39.53 | 38.46 | 39.29 | 1,193,505 | +0.87(+2.27%) |
Dec 20, 2010 | 38.72 | 39.08 | 38.14 | 38.42 | 1,236,459 | +0.05(+0.14%) |
Dec 17, 2010 | 38.27 | 38.82 | 38.16 | 38.37 | 2,546,777 | +0.08(+0.20%) |
Dec 16, 2010 | 37.68 | 38.33 | 37.68 | 38.29 | 1,768,040 | +0.74(+1.97%) |
Dec 15, 2010 | 37.93 | 38.38 | 37.39 | 37.55 | 781,561 | -0.54(-1.42%) |
Dec 14, 2010 | 38.34 | 38.55 | 37.87 | 38.09 | 638,965 | -0.19(-0.50%) |
Dec 13, 2010 | 38.51 | 38.75 | 38.14 | 38.28 | 795,079 | +0.14(+0.36%) |
Dec 10, 2010 | 38.08 | 38.46 | 37.74 | 38.14 | 758,006 | +0.08(+0.20%) |
Dec 09, 2010 | 38.08 | 38.40 | 37.60 | 38.07 | 705,448 | +0.30(+0.80%) |
Dec 08, 2010 | 38.32 | 39.02 | 37.70 | 37.77 | 842,123 | -0.54(-1.41%) |
Dec 07, 2010 | 38.90 | 39.43 | 38.27 | 38.31 | 1,189,033 | -0.01(-0.02%) |
Dec 06, 2010 | 37.89 | 38.51 | 37.89 | 38.31 | 1,069,517 | +0.17(+0.44%) |
Dec 03, 2010 | 36.95 | 38.17 | 36.82 | 38.14 | 1,215,736 | +1.01(+2.72%) |
Dec 02, 2010 | 35.95 | 37.16 | 35.95 | 37.14 | 1,227,725 | +1.24(+3.45%) |
Dec 01, 2010 | 34.82 | 35.92 | 34.79 | 35.90 | 1,496,241 | +1.73(+5.07%) |
Nov 30, 2010 | 33.32 | 34.93 | 33.15 | 34.16 | 1,035,967 | +0.47(+1.39%) |
Nov 29, 2010 | 33.77 | 33.85 | 32.97 | 33.69 | 973,840 | -0.32(-0.93%) |
Nov 26, 2010 | 33.89 | 34.11 | 33.56 | 34.01 | 369,922 | -0.18(-0.54%) |
Nov 24, 2010 | 34.47 | 34.19 | 34.19 | 34.19 | 874,953 | +0.03(+0.09%) |
Nov 23, 2010 | 34.22 | 34.42 | 33.87 | 34.16 | 464,947 | -0.71(-2.03%) |
Nov 22, 2010 | 34.65 | 34.92 | 34.05 | 34.87 | 792,851 | +0.05(+0.13%) |
Nov 19, 2010 | 33.92 | 34.95 | 33.52 | 34.82 | 782,751 | +0.74(+2.16%) |
Nov 18, 2010 | 34.45 | 34.87 | 33.99 | 34.09 | 1,101,925 | +0.25(+0.73%) |
Nov 17, 2010 | 34.13 | 34.50 | 33.72 | 33.84 | 1,251,551 | -0.23(-0.68%) |
Nov 16, 2010 | 34.85 | 34.88 | 33.84 | 34.07 | 964,506 | -1.14(-3.23%) |
Nov 15, 2010 | 35.43 | 35.87 | 35.12 | 35.21 | 890,624 | +0.11(+0.31%) |
Nov 12, 2010 | 35.74 | 35.81 | 34.86 | 35.10 | 1,038,011 | -0.89(-2.48%) |
Nov 11, 2010 | 35.75 | 36.44 | 35.75 | 35.99 | 884,296 | -0.16(-0.45%) |
Nov 10, 2010 | 35.62 | 36.27 | 35.18 | 36.15 | 1,270,866 | +0.65(+1.84%) |
Nov 09, 2010 | 36.90 | 36.90 | 35.31 | 35.50 | 1,328,587 | +0.21(+0.59%) |
Nov 08, 2010 | 35.27 | 35.78 | 35.23 | 35.29 | 522,602 | -0.11(-0.30%) |
Nov 05, 2010 | 35.41 | 35.85 | 35.14 | 35.40 | 973,985 | +0.05(+0.15%) |
Nov 04, 2010 | 34.96 | 35.86 | 34.82 | 35.35 | 1,264,785 | +1.13(+3.30%) |
Nov 03, 2010 | 33.75 | 34.30 | 33.44 | 34.22 | 1,242,032 | +0.54(+1.60%) |
Nov 02, 2010 | 32.96 | 33.73 | 32.92 | 33.68 | 1,096,660 | +1.13(+3.47%) |