Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.62 | 38.88 | 38.24 | 38.27 | 871,375 | -0.29(-0.76%) |
Jan 28, 2011 | 38.75 | 38.86 | 38.19 | 38.57 | 830,062 | -0.24(-0.61%) |
Jan 27, 2011 | 39.03 | 39.21 | 38.48 | 38.80 | 1,173,650 | -0.23(-0.58%) |
Jan 26, 2011 | 40.98 | 41.23 | 38.76 | 39.03 | 1,743,578 | -1.91(-4.66%) |
Jan 25, 2011 | 40.45 | 41.02 | 40.39 | 40.94 | 725,931 | +0.28(+0.68%) |
Jan 24, 2011 | 40.76 | 40.79 | 40.55 | 40.66 | 552,911 | -0.01(-0.03%) |
Jan 21, 2011 | 40.99 | 41.34 | 40.61 | 40.67 | 617,212 | -0.07(-0.18%) |
Jan 20, 2011 | 40.73 | 41.14 | 40.36 | 40.75 | 580,192 | -0.15(-0.37%) |
Jan 19, 2011 | 41.43 | 41.46 | 40.85 | 40.90 | 532,778 | -0.55(-1.33%) |
Jan 18, 2011 | 40.96 | 41.45 | 40.93 | 41.45 | 902,016 | +0.49(+1.20%) |
Jan 14, 2011 | 40.07 | 41.16 | 39.96 | 40.96 | 478,845 | +0.89(+2.22%) |
Jan 13, 2011 | 40.27 | 40.33 | 39.96 | 40.07 | 713,000 | -0.22(-0.54%) |
Jan 12, 2011 | 40.46 | 40.55 | 40.11 | 40.29 | 306,382 | +0.13(+0.33%) |
Jan 11, 2011 | 40.28 | 40.45 | 39.94 | 40.16 | 279,072 | +0.07(+0.17%) |
Jan 10, 2011 | 39.67 | 40.29 | 39.52 | 40.09 | 622,677 | +0.20(+0.50%) |
Jan 07, 2011 | 40.41 | 40.73 | 39.61 | 39.89 | 571,697 | -0.50(-1.25%) |
Jan 06, 2011 | 40.64 | 41.02 | 40.39 | 40.39 | 392,113 | -0.21(-0.51%) |
Jan 05, 2011 | 40.29 | 40.83 | 40.24 | 40.60 | 580,130 | +0.25(+0.62%) |
Jan 04, 2011 | 40.92 | 41.01 | 39.93 | 40.35 | 541,305 | -0.61(-1.49%) |
Jan 03, 2011 | 40.70 | 41.14 | 40.70 | 40.96 | 630,592 | +0.47(+1.16%) |
Dec 31, 2010 | 40.89 | 40.96 | 40.47 | 40.49 | 355,695 | -0.43(-1.05%) |
Dec 30, 2010 | 40.94 | 41.13 | 40.82 | 40.92 | 256,992 | -0.07(-0.16%) |
Dec 29, 2010 | 41.03 | 41.14 | 40.95 | 40.98 | 420,907 | +0.07(+0.16%) |
Dec 28, 2010 | 40.90 | 41.15 | 40.76 | 40.92 | 464,129 | +0.06(+0.15%) |
Dec 27, 2010 | 40.50 | 41.00 | 40.37 | 40.86 | 472,956 | +0.19(+0.46%) |
Dec 23, 2010 | 41.06 | 41.16 | 40.59 | 40.67 | 480,546 | -0.40(-0.98%) |
Dec 22, 2010 | 40.80 | 41.16 | 40.54 | 41.08 | 427,062 | +0.60(+1.47%) |
Dec 21, 2010 | 40.15 | 40.70 | 39.95 | 40.48 | 656,222 | +0.60(+1.51%) |
Dec 20, 2010 | 39.77 | 40.04 | 39.67 | 39.88 | 423,967 | +0.17(+0.42%) |
Dec 17, 2010 | 39.41 | 39.75 | 39.37 | 39.71 | 877,815 | +0.43(+1.10%) |
Dec 16, 2010 | 39.15 | 39.66 | 39.15 | 39.28 | 613,436 | +0.25(+0.63%) |
Dec 15, 2010 | 39.16 | 39.62 | 39.03 | 39.04 | 883,336 | -0.25(-0.64%) |
Dec 14, 2010 | 39.49 | 39.67 | 39.16 | 39.29 | 715,310 | -0.05(-0.13%) |
Dec 13, 2010 | 39.32 | 39.55 | 39.04 | 39.34 | 660,274 | +0.07(+0.19%) |
Dec 10, 2010 | 38.78 | 39.27 | 38.71 | 39.27 | 934,690 | +0.51(+1.32%) |
Dec 09, 2010 | 38.33 | 38.81 | 38.33 | 38.76 | 795,037 | +0.52(+1.37%) |
Dec 08, 2010 | 37.40 | 38.32 | 37.40 | 38.23 | 744,542 | +0.76(+2.01%) |
Dec 07, 2010 | 37.57 | 37.90 | 37.33 | 37.48 | 611,211 | +0.14(+0.37%) |
Dec 06, 2010 | 37.29 | 37.43 | 37.04 | 37.34 | 406,086 | +0.01(+0.04%) |
Dec 03, 2010 | 36.91 | 37.42 | 36.53 | 37.33 | 504,690 | +0.35(+0.95%) |
Dec 02, 2010 | 36.19 | 37.12 | 36.19 | 36.98 | 709,543 | +0.79(+2.18%) |
Dec 01, 2010 | 35.82 | 36.23 | 35.75 | 36.19 | 583,698 | +0.72(+2.04%) |
Nov 30, 2010 | 35.61 | 35.82 | 35.29 | 35.47 | 676,774 | -0.39(-1.09%) |
Nov 29, 2010 | 35.61 | 35.92 | 35.35 | 35.86 | 509,697 | +0.35(+0.99%) |
Nov 26, 2010 | 35.61 | 35.93 | 35.43 | 35.51 | 174,783 | -0.39(-1.08%) |
Nov 24, 2010 | 35.76 | 35.89 | 35.89 | 35.89 | 390,420 | +0.29(+0.81%) |
Nov 23, 2010 | 35.53 | 35.92 | 35.43 | 35.60 | 450,495 | -0.18(-0.51%) |
Nov 22, 2010 | 35.67 | 35.89 | 35.45 | 35.79 | 410,560 | -0.09(-0.24%) |
Nov 19, 2010 | 35.67 | 35.93 | 35.53 | 35.87 | 291,235 | -0.03(-0.09%) |
Nov 18, 2010 | 35.92 | 36.24 | 35.73 | 35.91 | 407,348 | +0.32(+0.89%) |
Nov 17, 2010 | 35.64 | 35.81 | 35.39 | 35.59 | 411,599 | -0.07(-0.18%) |
Nov 16, 2010 | 35.94 | 35.96 | 35.39 | 35.66 | 549,394 | -0.47(-1.29%) |
Nov 15, 2010 | 35.93 | 36.43 | 35.88 | 36.12 | 335,474 | +0.28(+0.77%) |
Nov 12, 2010 | 36.14 | 36.18 | 35.74 | 35.85 | 467,901 | -0.46(-1.27%) |
Nov 11, 2010 | 36.00 | 36.41 | 35.91 | 36.31 | 486,007 | -0.03(-0.07%) |
Nov 10, 2010 | 35.90 | 36.33 | 35.63 | 36.33 | 517,479 | +0.39(+1.08%) |
Nov 09, 2010 | 36.42 | 36.51 | 35.85 | 35.95 | 390,144 | -0.40(-1.10%) |
Nov 08, 2010 | 36.62 | 36.75 | 36.22 | 36.35 | 586,553 | -0.28(-0.75%) |
Nov 05, 2010 | 36.12 | 37.23 | 36.00 | 36.62 | 876,656 | +0.55(+1.53%) |
Nov 04, 2010 | 35.35 | 36.13 | 35.35 | 36.07 | 653,494 | +0.95(+2.69%) |
Nov 03, 2010 | 34.84 | 35.15 | 34.76 | 35.12 | 576,145 | +0.33(+0.96%) |
Nov 02, 2010 | 34.33 | 34.83 | 34.33 | 34.79 | 746,409 | +0.62(+1.83%) |