Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.79 | 46.04 | 45.60 | 45.73 | 2,337,632 | +0.53(+1.17%) |
Jan 28, 2011 | 45.95 | 46.16 | 44.97 | 45.21 | 4,526,110 | -0.10(-0.23%) |
Jan 27, 2011 | 45.20 | 45.52 | 45.02 | 45.31 | 2,344,775 | +0.71(+1.59%) |
Jan 26, 2011 | 44.53 | 44.63 | 44.17 | 44.60 | 3,248,804 | +1.03(+2.36%) |
Jan 25, 2011 | 43.63 | 43.91 | 43.52 | 43.57 | 1,694,861 | -0.29(-0.67%) |
Jan 24, 2011 | 43.29 | 43.86 | 43.27 | 43.86 | 1,697,871 | +0.86(+2.00%) |
Jan 21, 2011 | 43.35 | 43.36 | 42.88 | 43.00 | 1,328,598 | +0.02(+0.06%) |
Jan 20, 2011 | 42.76 | 43.09 | 42.39 | 42.98 | 2,120,320 | +0.01(+0.02%) |
Jan 19, 2011 | 43.57 | 43.59 | 42.87 | 42.97 | 1,790,445 | -0.01(-0.02%) |
Jan 18, 2011 | 42.91 | 43.22 | 42.73 | 42.98 | 1,955,522 | +0.64(+1.51%) |
Jan 14, 2011 | 42.42 | 42.51 | 42.16 | 42.34 | 3,394,088 | -0.77(-1.80%) |
Jan 13, 2011 | 41.37 | 43.20 | 40.70 | 43.11 | 10,093,287 | +2.69(+6.64%) |
Jan 12, 2011 | 40.05 | 40.47 | 39.91 | 40.43 | 2,093,773 | +0.71(+1.79%) |
Jan 11, 2011 | 39.38 | 39.82 | 39.25 | 39.72 | 3,135,894 | +1.20(+3.12%) |
Jan 10, 2011 | 38.29 | 38.59 | 38.20 | 38.52 | 1,610,728 | -0.47(-1.20%) |
Jan 07, 2011 | 39.22 | 39.38 | 38.71 | 38.98 | 1,628,364 | -0.31(-0.78%) |
Jan 06, 2011 | 39.54 | 39.75 | 39.16 | 39.29 | 2,623,427 | -0.47(-1.19%) |
Jan 05, 2011 | 39.13 | 39.78 | 39.13 | 39.76 | 2,147,878 | -0.58(-1.45%) |
Jan 04, 2011 | 40.25 | 40.35 | 39.93 | 40.35 | 1,384,876 | -0.13(-0.33%) |
Jan 03, 2011 | 40.02 | 40.52 | 39.98 | 40.48 | 1,329,142 | +0.51(+1.26%) |
Dec 31, 2010 | 39.76 | 40.11 | 39.72 | 39.98 | 520,141 | +0.26(+0.66%) |
Dec 30, 2010 | 39.95 | 40.19 | 39.59 | 39.72 | 381,777 | -0.38(-0.95%) |
Dec 29, 2010 | 39.88 | 40.14 | 39.74 | 40.10 | 752,130 | +0.23(+0.57%) |
Dec 28, 2010 | 40.13 | 40.13 | 39.72 | 39.87 | 525,802 | -0.06(-0.16%) |
Dec 27, 2010 | 39.68 | 39.98 | 39.53 | 39.93 | 662,157 | +0.24(+0.60%) |
Dec 23, 2010 | 39.49 | 39.80 | 39.49 | 39.69 | 811,499 | +0.06(+0.14%) |
Dec 22, 2010 | 39.49 | 39.64 | 39.41 | 39.64 | 490,732 | +0.02(+0.04%) |
Dec 21, 2010 | 40.01 | 40.01 | 39.56 | 39.62 | 1,083,959 | +0.50(+1.27%) |
Dec 20, 2010 | 39.31 | 39.31 | 38.97 | 39.12 | 1,559,716 | -0.37(-0.94%) |
Dec 17, 2010 | 39.83 | 39.85 | 39.42 | 39.49 | 1,850,765 | +0.40(+1.03%) |
Dec 16, 2010 | 39.04 | 39.12 | 38.97 | 39.09 | 1,304,454 | +0.18(+0.47%) |
Dec 15, 2010 | 39.02 | 39.31 | 38.85 | 38.91 | 1,005,787 | -0.39(-1.00%) |
Dec 14, 2010 | 39.50 | 39.65 | 39.20 | 39.31 | 1,813,119 | +0.28(+0.73%) |
Dec 13, 2010 | 39.12 | 39.35 | 38.97 | 39.02 | 1,117,329 | +0.31(+0.80%) |
Dec 10, 2010 | 38.51 | 38.74 | 38.37 | 38.71 | 784,933 | -0.02(-0.04%) |
Dec 09, 2010 | 38.44 | 38.73 | 38.07 | 38.73 | 1,976,331 | +0.22(+0.57%) |
Dec 08, 2010 | 38.28 | 38.56 | 38.16 | 38.51 | 974,672 | -0.16(-0.41%) |
Dec 07, 2010 | 39.27 | 39.29 | 38.67 | 38.67 | 1,077,157 | +0.09(+0.25%) |
Dec 06, 2010 | 38.39 | 38.69 | 38.31 | 38.57 | 1,196,595 | -0.14(-0.37%) |
Dec 03, 2010 | 38.58 | 38.91 | 38.52 | 38.71 | 2,043,473 | +0.83(+2.19%) |
Dec 02, 2010 | 37.25 | 37.97 | 37.24 | 37.88 | 1,995,347 | +0.29(+0.78%) |
Dec 01, 2010 | 37.41 | 37.84 | 37.23 | 37.59 | 2,032,124 | +0.52(+1.41%) |
Nov 30, 2010 | 36.89 | 37.39 | 36.89 | 37.07 | 1,705,608 | -0.55(-1.45%) |
Nov 29, 2010 | 37.26 | 37.70 | 37.00 | 37.61 | 1,662,002 | -0.59(-1.55%) |
Nov 26, 2010 | 38.07 | 38.40 | 38.03 | 38.21 | 1,221,743 | +0.17(+0.46%) |
Nov 24, 2010 | 37.88 | 38.03 | 38.03 | 38.03 | 2,309,630 | -0.43(-1.11%) |
Nov 23, 2010 | 38.81 | 38.93 | 38.22 | 38.46 | 1,238,815 | -0.56(-1.44%) |
Nov 22, 2010 | 39.04 | 39.23 | 38.64 | 39.02 | 1,625,150 | -0.45(-1.14%) |
Nov 19, 2010 | 39.41 | 39.49 | 39.25 | 39.47 | 1,035,322 | +0.17(+0.42%) |
Nov 18, 2010 | 39.29 | 39.53 | 39.25 | 39.31 | 954,881 | +0.61(+1.57%) |
Nov 17, 2010 | 38.71 | 38.91 | 38.53 | 38.70 | 1,424,985 | -0.06(-0.16%) |
Nov 16, 2010 | 38.94 | 39.09 | 38.48 | 38.76 | 2,024,804 | -0.46(-1.17%) |
Nov 15, 2010 | 39.58 | 39.65 | 39.22 | 39.22 | 1,425,459 | -0.51(-1.27%) |
Nov 12, 2010 | 39.90 | 40.13 | 39.53 | 39.72 | 1,533,347 | -0.32(-0.81%) |
Nov 11, 2010 | 39.92 | 40.10 | 39.70 | 40.05 | 1,403,866 | -0.34(-0.84%) |
Nov 10, 2010 | 40.25 | 40.47 | 39.70 | 40.39 | 2,208,333 | -0.39(-0.97%) |
Nov 09, 2010 | 41.28 | 41.40 | 40.58 | 40.78 | 1,848,262 | -0.36(-0.86%) |
Nov 08, 2010 | 40.85 | 41.14 | 40.73 | 41.14 | 947,791 | -0.27(-0.65%) |
Nov 05, 2010 | 41.46 | 41.64 | 41.20 | 41.41 | 1,920,916 | -0.44(-1.06%) |
Nov 04, 2010 | 42.00 | 42.09 | 41.45 | 41.85 | 2,175,052 | +0.60(+1.46%) |
Nov 03, 2010 | 41.17 | 41.31 | 40.70 | 41.25 | 2,285,585 | -0.04(-0.10%) |
Nov 02, 2010 | 41.45 | 41.52 | 41.16 | 41.29 | 1,484,345 | +0.58(+1.44%) |