Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.90 | 41.66 | 39.88 | 41.49 | 7,088,670 | +1.85(+4.66%) |
Jan 28, 2011 | 40.53 | 40.97 | 39.55 | 39.65 | 5,783,519 | -1.08(-2.66%) |
Jan 27, 2011 | 42.14 | 42.23 | 40.67 | 40.73 | 6,443,503 | -1.21(-2.89%) |
Jan 26, 2011 | 40.98 | 41.96 | 40.43 | 41.94 | 6,551,862 | +1.34(+3.29%) |
Jan 25, 2011 | 40.64 | 40.79 | 39.95 | 40.60 | 6,068,359 | -0.51(-1.25%) |
Jan 24, 2011 | 40.48 | 41.34 | 39.99 | 41.12 | 4,832,829 | +0.64(+1.59%) |
Jan 21, 2011 | 41.75 | 42.27 | 40.15 | 40.47 | 7,827,904 | -0.94(-2.28%) |
Jan 20, 2011 | 41.75 | 41.75 | 40.49 | 41.42 | 8,627,484 | -1.45(-3.39%) |
Jan 19, 2011 | 43.75 | 43.89 | 42.48 | 42.87 | 4,864,366 | -1.16(-2.63%) |
Jan 18, 2011 | 43.29 | 44.23 | 43.21 | 44.03 | 3,964,629 | +0.96(+2.23%) |
Jan 14, 2011 | 43.40 | 43.44 | 42.58 | 43.07 | 5,836,595 | -0.51(-1.16%) |
Jan 13, 2011 | 44.58 | 44.70 | 43.24 | 43.58 | 4,023,590 | -1.00(-2.24%) |
Jan 12, 2011 | 44.38 | 44.76 | 43.58 | 44.58 | 5,328,466 | +0.92(+2.12%) |
Jan 11, 2011 | 42.47 | 44.01 | 42.25 | 43.65 | 6,752,371 | +1.90(+4.56%) |
Jan 10, 2011 | 42.26 | 42.41 | 40.93 | 41.75 | 6,228,643 | -0.99(-2.32%) |
Jan 07, 2011 | 42.78 | 43.25 | 42.06 | 42.74 | 3,954,084 | +0.03(+0.06%) |
Jan 06, 2011 | 43.35 | 43.42 | 42.54 | 42.71 | 4,696,372 | -0.47(-1.08%) |
Jan 05, 2011 | 43.11 | 43.32 | 42.12 | 43.18 | 4,754,893 | +0.10(+0.22%) |
Jan 04, 2011 | 43.82 | 44.40 | 42.47 | 43.08 | 6,033,399 | -0.26(-0.60%) |
Jan 03, 2011 | 43.28 | 44.47 | 43.14 | 43.34 | 4,215,687 | +1.01(+2.38%) |
Dec 31, 2010 | 41.92 | 42.66 | 41.49 | 42.34 | 3,085,896 | +0.64(+1.53%) |
Dec 30, 2010 | 41.29 | 41.87 | 41.20 | 41.70 | 3,151,919 | +0.71(+1.74%) |
Dec 29, 2010 | 40.54 | 41.09 | 40.36 | 40.99 | 3,506,554 | +0.21(+0.52%) |
Dec 28, 2010 | 39.93 | 40.82 | 39.69 | 40.77 | 2,518,368 | +0.95(+2.37%) |
Dec 27, 2010 | 39.56 | 39.86 | 39.10 | 39.83 | 1,710,705 | +0.12(+0.31%) |
Dec 23, 2010 | 39.21 | 39.76 | 38.93 | 39.71 | 2,880,533 | +0.38(+0.96%) |
Dec 22, 2010 | 39.67 | 39.71 | 39.03 | 39.33 | 2,408,299 | -0.12(-0.30%) |
Dec 21, 2010 | 39.34 | 39.59 | 38.97 | 39.45 | 2,837,727 | +0.73(+1.87%) |
Dec 20, 2010 | 39.62 | 39.98 | 38.68 | 38.72 | 2,932,144 | -0.76(-1.92%) |
Dec 17, 2010 | 38.41 | 39.65 | 37.82 | 39.48 | 5,245,125 | +1.29(+3.37%) |
Dec 16, 2010 | 38.38 | 38.44 | 37.49 | 38.19 | 5,294,620 | -0.40(-1.05%) |
Dec 15, 2010 | 38.94 | 39.37 | 38.40 | 38.60 | 4,771,371 | -0.75(-1.91%) |
Dec 14, 2010 | 39.04 | 39.47 | 38.70 | 39.35 | 4,481,093 | +0.14(+0.35%) |
Dec 13, 2010 | 39.97 | 40.05 | 39.17 | 39.21 | 4,870,088 | +0.37(+0.96%) |
Dec 10, 2010 | 37.50 | 38.88 | 37.41 | 38.84 | 4,425,869 | +1.50(+4.01%) |
Dec 09, 2010 | 37.69 | 37.94 | 37.11 | 37.34 | 4,688,624 | +0.07(+0.20%) |
Dec 08, 2010 | 37.59 | 38.28 | 36.97 | 37.27 | 5,158,932 | -0.35(-0.92%) |
Dec 07, 2010 | 39.15 | 39.38 | 37.59 | 37.61 | 9,126,044 | -0.47(-1.25%) |
Dec 06, 2010 | 37.09 | 38.20 | 37.06 | 38.09 | 6,057,692 | +1.00(+2.70%) |
Dec 03, 2010 | 36.23 | 37.19 | 36.23 | 37.08 | 5,251,741 | +0.64(+1.75%) |
Dec 02, 2010 | 35.26 | 36.67 | 35.25 | 36.45 | 7,045,864 | +1.55(+4.45%) |
Dec 01, 2010 | 34.32 | 35.08 | 34.27 | 34.90 | 7,431,660 | +1.36(+4.04%) |
Nov 30, 2010 | 32.23 | 33.59 | 32.12 | 33.54 | 7,682,727 | +0.71(+2.17%) |
Nov 29, 2010 | 32.56 | 32.96 | 31.77 | 32.83 | 5,771,104 | +0.34(+1.04%) |
Nov 26, 2010 | 32.44 | 32.83 | 32.36 | 32.49 | 2,617,204 | -0.89(-2.68%) |
Nov 24, 2010 | 33.15 | 33.38 | 33.38 | 33.38 | 3,585,304 | +1.02(+3.14%) |
Nov 23, 2010 | 33.11 | 33.25 | 32.23 | 32.37 | 6,774,603 | -1.54(-4.56%) |
Nov 22, 2010 | 33.73 | 34.27 | 33.40 | 33.91 | 4,199,128 | +0.02(+0.06%) |
Nov 19, 2010 | 33.09 | 33.93 | 32.91 | 33.89 | 5,625,074 | +0.56(+1.69%) |
Nov 18, 2010 | 33.15 | 33.67 | 33.03 | 33.33 | 5,421,785 | +1.13(+3.51%) |
Nov 17, 2010 | 31.63 | 32.77 | 31.58 | 32.20 | 5,340,777 | +0.30(+0.96%) |
Nov 16, 2010 | 32.31 | 32.40 | 31.47 | 31.89 | 8,976,220 | -1.29(-3.90%) |
Nov 15, 2010 | 33.46 | 33.67 | 32.94 | 33.19 | 4,637,729 | -0.09(-0.28%) |
Nov 12, 2010 | 33.36 | 33.64 | 32.82 | 33.28 | 7,203,102 | -0.73(-2.13%) |
Nov 11, 2010 | 32.64 | 34.03 | 32.50 | 34.01 | 6,122,717 | +1.25(+3.81%) |
Nov 10, 2010 | 32.80 | 33.09 | 31.98 | 32.76 | 6,951,532 | +0.18(+0.56%) |
Nov 09, 2010 | 34.64 | 34.80 | 32.29 | 32.58 | 6,265,632 | -0.61(-1.85%) |
Nov 08, 2010 | 33.13 | 34.14 | 33.13 | 33.19 | 3,900,808 | -0.50(-1.48%) |
Nov 05, 2010 | 32.71 | 33.76 | 32.52 | 33.69 | 6,902,899 | +1.34(+4.15%) |
Nov 04, 2010 | 31.74 | 32.43 | 31.62 | 32.35 | 6,194,151 | +1.42(+4.58%) |
Nov 03, 2010 | 30.76 | 31.05 | 30.19 | 30.93 | 5,167,424 | +0.22(+0.71%) |
Nov 02, 2010 | 30.91 | 30.91 | 30.53 | 30.71 | 2,503,332 | +0.33(+1.07%) |