Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.91 | 43.19 | 42.30 | 42.92 | 3,325,732 | +0.05(+0.11%) |
Jan 28, 2011 | 44.86 | 44.91 | 42.30 | 42.87 | 4,332,154 | -1.45(-3.26%) |
Jan 27, 2011 | 43.86 | 44.42 | 43.71 | 44.32 | 2,361,385 | +0.51(+1.16%) |
Jan 26, 2011 | 43.74 | 43.96 | 43.36 | 43.81 | 1,964,545 | +0.30(+0.69%) |
Jan 25, 2011 | 43.30 | 43.53 | 42.87 | 43.51 | 2,230,489 | +0.20(+0.47%) |
Jan 24, 2011 | 42.54 | 43.32 | 42.52 | 43.31 | 1,953,383 | +0.18(+0.41%) |
Jan 21, 2011 | 43.08 | 43.46 | 42.89 | 43.14 | 1,826,350 | +0.40(+0.94%) |
Jan 20, 2011 | 43.14 | 43.60 | 42.59 | 42.73 | 1,906,058 | -0.25(-0.59%) |
Jan 19, 2011 | 43.91 | 44.01 | 42.90 | 42.99 | 2,371,769 | -1.20(-2.71%) |
Jan 18, 2011 | 43.99 | 44.22 | 43.58 | 44.18 | 2,034,211 | +0.10(+0.24%) |
Jan 14, 2011 | 43.30 | 44.12 | 43.03 | 44.08 | 2,893,424 | +0.63(+1.44%) |
Jan 13, 2011 | 43.29 | 43.93 | 43.17 | 43.45 | 2,355,375 | +0.08(+0.20%) |
Jan 12, 2011 | 42.71 | 43.40 | 42.67 | 43.37 | 2,218,731 | +0.91(+2.15%) |
Jan 11, 2011 | 42.31 | 42.98 | 42.26 | 42.46 | 1,670,088 | +0.31(+0.74%) |
Jan 10, 2011 | 41.82 | 42.29 | 41.46 | 42.15 | 1,968,344 | +0.07(+0.15%) |
Jan 07, 2011 | 42.51 | 42.85 | 41.65 | 42.08 | 2,230,374 | -0.35(-0.81%) |
Jan 06, 2011 | 42.48 | 43.03 | 42.29 | 42.43 | 2,401,862 | +0.00(+0.00%) |
Jan 05, 2011 | 41.90 | 42.43 | 41.89 | 42.43 | 2,878,787 | +0.57(+1.37%) |
Jan 04, 2011 | 42.09 | 42.56 | 41.77 | 41.85 | 3,192,655 | -0.98(-2.28%) |
Jan 03, 2011 | 42.27 | 43.07 | 42.24 | 42.83 | 3,834,144 | +0.81(+1.92%) |
Dec 31, 2010 | 41.77 | 42.07 | 41.54 | 42.02 | 1,808,216 | +0.21(+0.50%) |
Dec 30, 2010 | 41.68 | 41.96 | 41.57 | 41.81 | 1,503,040 | +0.20(+0.48%) |
Dec 29, 2010 | 41.87 | 41.87 | 41.46 | 41.61 | 1,406,886 | -0.31(-0.73%) |
Dec 28, 2010 | 42.18 | 42.35 | 41.70 | 41.92 | 861,440 | -0.23(-0.54%) |
Dec 27, 2010 | 41.79 | 42.16 | 41.70 | 42.15 | 865,092 | +0.21(+0.51%) |
Dec 23, 2010 | 42.41 | 42.48 | 41.66 | 41.93 | 1,413,358 | -0.63(-1.48%) |
Dec 22, 2010 | 41.99 | 42.57 | 41.94 | 42.56 | 2,210,515 | +0.72(+1.71%) |
Dec 21, 2010 | 41.49 | 42.02 | 41.42 | 41.85 | 2,066,626 | +0.59(+1.44%) |
Dec 20, 2010 | 41.31 | 41.44 | 40.91 | 41.25 | 1,557,505 | +0.24(+0.59%) |
Dec 17, 2010 | 40.73 | 41.21 | 40.73 | 41.01 | 3,701,837 | +0.23(+0.56%) |
Dec 16, 2010 | 40.86 | 40.99 | 40.48 | 40.78 | 4,100,004 | -0.04(-0.10%) |
Dec 15, 2010 | 41.51 | 41.55 | 40.73 | 40.82 | 3,900,675 | -0.05(-0.13%) |
Dec 14, 2010 | 41.61 | 41.61 | 40.65 | 40.88 | 1,673,913 | -0.44(-1.06%) |
Dec 13, 2010 | 41.45 | 41.70 | 41.04 | 41.31 | 3,043,784 | +0.28(+0.68%) |
Dec 10, 2010 | 40.67 | 41.12 | 40.39 | 41.03 | 1,879,958 | +0.55(+1.37%) |
Dec 09, 2010 | 40.34 | 40.63 | 39.98 | 40.48 | 2,898,840 | +0.39(+0.97%) |
Dec 08, 2010 | 40.36 | 40.56 | 39.91 | 40.09 | 4,100,081 | -0.17(-0.42%) |
Dec 07, 2010 | 40.56 | 40.98 | 40.24 | 40.26 | 4,522,784 | +0.34(+0.84%) |
Dec 06, 2010 | 39.69 | 39.97 | 39.37 | 39.92 | 2,083,814 | +0.17(+0.42%) |
Dec 03, 2010 | 39.54 | 39.87 | 38.91 | 39.75 | 2,307,634 | -0.10(-0.24%) |
Dec 02, 2010 | 38.70 | 39.88 | 38.70 | 39.85 | 3,218,027 | +1.30(+3.38%) |
Dec 01, 2010 | 38.63 | 38.89 | 38.37 | 38.55 | 3,804,541 | +0.73(+1.94%) |
Nov 30, 2010 | 37.47 | 38.21 | 37.28 | 37.81 | 2,320,631 | -0.01(-0.02%) |
Nov 29, 2010 | 37.71 | 38.03 | 37.38 | 37.82 | 1,892,696 | -0.20(-0.53%) |
Nov 26, 2010 | 38.07 | 38.28 | 37.83 | 38.02 | 695,729 | -0.37(-0.96%) |
Nov 24, 2010 | 37.44 | 38.39 | 38.39 | 38.39 | 2,689,516 | +1.32(+3.57%) |
Nov 23, 2010 | 37.28 | 37.50 | 36.95 | 37.07 | 3,913,737 | -0.88(-2.32%) |
Nov 22, 2010 | 38.13 | 38.25 | 37.59 | 37.95 | 1,789,073 | -0.29(-0.75%) |
Nov 19, 2010 | 37.89 | 38.27 | 37.47 | 38.24 | 2,166,262 | +0.29(+0.75%) |
Nov 18, 2010 | 37.70 | 38.45 | 37.68 | 37.95 | 2,879,546 | +0.74(+1.99%) |
Nov 17, 2010 | 36.87 | 37.44 | 36.71 | 37.21 | 2,041,882 | +0.35(+0.95%) |
Nov 16, 2010 | 37.43 | 37.68 | 36.60 | 36.86 | 2,872,130 | -0.85(-2.25%) |
Nov 15, 2010 | 37.57 | 38.13 | 37.47 | 37.71 | 2,317,659 | +0.28(+0.74%) |
Nov 12, 2010 | 37.67 | 37.77 | 37.21 | 37.43 | 2,660,885 | -0.60(-1.57%) |
Nov 11, 2010 | 37.34 | 38.16 | 37.28 | 38.03 | 2,064,963 | +0.23(+0.60%) |
Nov 10, 2010 | 37.42 | 37.95 | 37.06 | 37.80 | 3,246,927 | +0.29(+0.78%) |
Nov 09, 2010 | 38.40 | 38.48 | 37.29 | 37.51 | 3,234,127 | -0.75(-1.95%) |
Nov 08, 2010 | 38.90 | 38.96 | 38.13 | 38.26 | 3,006,461 | -0.94(-2.40%) |
Nov 05, 2010 | 38.29 | 39.23 | 38.12 | 39.20 | 4,537,867 | +0.86(+2.25%) |
Nov 04, 2010 | 37.37 | 38.41 | 37.00 | 38.33 | 4,211,906 | +1.54(+4.18%) |
Nov 03, 2010 | 36.48 | 36.80 | 36.25 | 36.80 | 2,588,486 | +0.30(+0.83%) |
Nov 02, 2010 | 36.36 | 36.67 | 36.08 | 36.49 | 2,369,210 | +0.58(+1.61%) |