Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.24 | 37.50 | 37.19 | 37.25 | 1,052,301 | +0.08(+0.23%) |
Jan 28, 2011 | 37.90 | 37.91 | 37.03 | 37.16 | 1,367,456 | -0.69(-1.82%) |
Jan 27, 2011 | 37.76 | 37.85 | 37.51 | 37.85 | 940,445 | +0.29(+0.77%) |
Jan 26, 2011 | 37.87 | 38.03 | 37.56 | 37.56 | 2,092,429 | -0.29(-0.76%) |
Jan 25, 2011 | 37.54 | 37.85 | 37.46 | 37.85 | 1,123,449 | +0.20(+0.52%) |
Jan 24, 2011 | 37.35 | 37.66 | 37.34 | 37.66 | 1,024,909 | +0.24(+0.65%) |
Jan 21, 2011 | 37.47 | 37.62 | 37.27 | 37.41 | 1,111,752 | +0.18(+0.47%) |
Jan 20, 2011 | 36.94 | 37.27 | 36.79 | 37.24 | 1,762,735 | +0.22(+0.60%) |
Jan 19, 2011 | 37.52 | 37.57 | 36.98 | 37.01 | 1,394,759 | -0.60(-1.58%) |
Jan 18, 2011 | 37.54 | 37.70 | 37.46 | 37.61 | 1,340,173 | +0.08(+0.22%) |
Jan 14, 2011 | 37.52 | 37.77 | 37.40 | 37.53 | 1,152,890 | -0.11(-0.30%) |
Jan 13, 2011 | 37.92 | 38.00 | 37.34 | 37.64 | 1,129,597 | -0.31(-0.81%) |
Jan 12, 2011 | 37.61 | 38.00 | 37.44 | 37.94 | 994,530 | +0.64(+1.72%) |
Jan 11, 2011 | 37.33 | 37.43 | 37.18 | 37.30 | 1,241,416 | +0.09(+0.25%) |
Jan 10, 2011 | 36.92 | 37.31 | 36.74 | 37.21 | 1,173,900 | +0.03(+0.08%) |
Jan 07, 2011 | 36.98 | 37.21 | 36.71 | 37.18 | 1,921,665 | +0.21(+0.58%) |
Jan 06, 2011 | 36.80 | 37.02 | 36.48 | 36.97 | 1,337,287 | +0.12(+0.33%) |
Jan 05, 2011 | 36.34 | 36.91 | 36.33 | 36.85 | 1,122,047 | +0.30(+0.81%) |
Jan 04, 2011 | 36.65 | 36.74 | 36.45 | 36.55 | 1,029,596 | -0.09(-0.25%) |
Jan 03, 2011 | 36.51 | 36.71 | 36.45 | 36.64 | 1,497,950 | +0.46(+1.26%) |
Dec 31, 2010 | 36.21 | 36.30 | 36.13 | 36.19 | 1,325,316 | -0.03(-0.08%) |
Dec 30, 2010 | 36.22 | 36.37 | 36.15 | 36.21 | 975,097 | -0.06(-0.15%) |
Dec 29, 2010 | 36.33 | 36.45 | 36.26 | 36.27 | 743,612 | -0.01(-0.03%) |
Dec 28, 2010 | 36.57 | 36.57 | 36.19 | 36.28 | 734,530 | -0.16(-0.43%) |
Dec 27, 2010 | 36.10 | 36.49 | 35.96 | 36.44 | 548,094 | +0.19(+0.51%) |
Dec 23, 2010 | 36.37 | 36.58 | 36.21 | 36.25 | 500,283 | -0.20(-0.56%) |
Dec 22, 2010 | 36.26 | 36.60 | 36.23 | 36.46 | 875,852 | +0.20(+0.56%) |
Dec 21, 2010 | 36.24 | 36.39 | 36.12 | 36.25 | 881,772 | +0.17(+0.46%) |
Dec 20, 2010 | 35.98 | 36.22 | 35.96 | 36.08 | 840,269 | +0.14(+0.39%) |
Dec 17, 2010 | 35.88 | 36.06 | 35.71 | 35.94 | 1,519,988 | +0.01(+0.03%) |
Dec 16, 2010 | 35.80 | 35.94 | 35.57 | 35.94 | 1,089,342 | +0.20(+0.57%) |
Dec 15, 2010 | 35.69 | 36.04 | 35.60 | 35.73 | 1,364,533 | -0.11(-0.31%) |
Dec 14, 2010 | 35.99 | 36.27 | 35.79 | 35.84 | 1,117,649 | -0.16(-0.44%) |
Dec 13, 2010 | 36.10 | 36.73 | 35.96 | 36.00 | 1,249,483 | -0.06(-0.15%) |
Dec 10, 2010 | 35.81 | 36.09 | 35.71 | 36.06 | 919,682 | +0.28(+0.78%) |
Dec 09, 2010 | 35.82 | 35.96 | 35.67 | 35.78 | 967,976 | +0.12(+0.34%) |
Dec 08, 2010 | 35.30 | 35.70 | 35.21 | 35.66 | 1,568,323 | +0.38(+1.08%) |
Dec 07, 2010 | 35.66 | 35.78 | 35.28 | 35.28 | 1,218,680 | -0.09(-0.26%) |
Dec 06, 2010 | 35.35 | 35.47 | 35.15 | 35.37 | 872,381 | -0.09(-0.26%) |
Dec 03, 2010 | 35.43 | 35.63 | 35.23 | 35.46 | 1,497,951 | -0.08(-0.24%) |
Dec 02, 2010 | 35.24 | 35.75 | 35.12 | 35.55 | 1,538,226 | +0.29(+0.82%) |
Dec 01, 2010 | 35.24 | 35.43 | 35.06 | 35.26 | 1,680,980 | +0.47(+1.34%) |
Nov 30, 2010 | 34.65 | 35.15 | 34.62 | 34.79 | 2,034,838 | -0.23(-0.66%) |
Nov 29, 2010 | 34.65 | 35.14 | 34.64 | 35.02 | 1,753,497 | +0.11(+0.32%) |
Nov 26, 2010 | 35.00 | 35.17 | 34.87 | 34.91 | 591,852 | -0.38(-1.07%) |
Nov 24, 2010 | 35.12 | 35.29 | 35.29 | 35.29 | 1,237,562 | +0.37(+1.06%) |
Nov 23, 2010 | 35.26 | 35.27 | 34.88 | 34.92 | 1,616,569 | -0.64(-1.80%) |
Nov 22, 2010 | 35.39 | 35.63 | 35.20 | 35.56 | 1,553,602 | +0.00(+0.00%) |
Nov 19, 2010 | 35.86 | 35.90 | 35.46 | 35.56 | 1,931,181 | -0.41(-1.14%) |
Nov 18, 2010 | 35.69 | 36.03 | 35.68 | 35.97 | 1,321,250 | +0.61(+1.73%) |
Nov 17, 2010 | 35.46 | 35.70 | 35.29 | 35.36 | 1,696,795 | -0.30(-0.83%) |
Nov 16, 2010 | 36.29 | 36.37 | 35.52 | 35.65 | 2,279,008 | -0.80(-2.19%) |
Nov 15, 2010 | 36.51 | 36.75 | 36.37 | 36.45 | 1,901,448 | +0.03(+0.08%) |
Nov 12, 2010 | 36.29 | 36.47 | 36.13 | 36.42 | 2,161,152 | -0.09(-0.25%) |
Nov 11, 2010 | 36.56 | 36.66 | 36.34 | 36.52 | 1,331,021 | -0.32(-0.88%) |
Nov 10, 2010 | 36.46 | 36.89 | 36.33 | 36.84 | 1,697,406 | +0.38(+1.04%) |
Nov 09, 2010 | 37.15 | 37.16 | 36.37 | 36.46 | 1,840,692 | -0.56(-1.50%) |
Nov 08, 2010 | 37.05 | 37.20 | 36.94 | 37.02 | 1,459,561 | -0.20(-0.52%) |
Nov 05, 2010 | 37.18 | 37.39 | 37.00 | 37.21 | 2,816,917 | +0.01(+0.02%) |
Nov 04, 2010 | 37.26 | 37.45 | 37.00 | 37.20 | 3,651,915 | +0.28(+0.75%) |
Nov 03, 2010 | 37.05 | 37.26 | 36.50 | 36.93 | 1,879,780 | -0.10(-0.28%) |
Nov 02, 2010 | 37.08 | 37.23 | 36.87 | 37.03 | 1,684,538 | +0.33(+0.91%) |