Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 36.57 | 37.06 | 36.53 | 36.92 | 11,043,485 | +0.43(+1.19%) |
Jan 28, 2011 | 37.06 | 37.22 | 36.37 | 36.49 | 17,647,480 | -0.58(-1.56%) |
Jan 27, 2011 | 36.85 | 37.14 | 36.66 | 37.07 | 15,661,288 | +0.51(+1.39%) |
Jan 26, 2011 | 36.54 | 36.67 | 36.31 | 36.56 | 9,295,524 | +0.10(+0.28%) |
Jan 25, 2011 | 35.98 | 36.46 | 35.88 | 36.46 | 13,049,439 | +0.38(+1.06%) |
Jan 24, 2011 | 35.92 | 36.25 | 35.83 | 36.07 | 9,981,953 | +0.18(+0.50%) |
Jan 21, 2011 | 36.00 | 36.00 | 35.78 | 35.90 | 8,683,830 | +0.14(+0.39%) |
Jan 20, 2011 | 35.76 | 36.08 | 35.65 | 35.76 | 12,207,308 | -0.08(-0.21%) |
Jan 19, 2011 | 36.27 | 36.27 | 35.64 | 35.83 | 12,960,274 | -0.43(-1.19%) |
Jan 18, 2011 | 35.90 | 36.27 | 35.79 | 36.27 | 11,099,273 | +0.34(+0.94%) |
Jan 14, 2011 | 35.67 | 35.93 | 35.59 | 35.93 | 9,581,873 | +0.24(+0.68%) |
Jan 13, 2011 | 35.60 | 35.79 | 35.48 | 35.69 | 10,482,746 | +0.10(+0.29%) |
Jan 12, 2011 | 35.66 | 35.71 | 35.42 | 35.58 | 11,205,043 | +0.17(+0.49%) |
Jan 11, 2011 | 35.56 | 35.70 | 35.16 | 35.41 | 13,061,156 | -0.08(-0.22%) |
Jan 10, 2011 | 35.37 | 35.56 | 35.13 | 35.49 | 9,408,568 | -0.01(-0.04%) |
Jan 07, 2011 | 35.61 | 35.74 | 35.18 | 35.50 | 16,476,281 | -0.01(-0.04%) |
Jan 06, 2011 | 35.76 | 35.82 | 35.43 | 35.51 | 10,670,853 | -0.19(-0.54%) |
Jan 05, 2011 | 35.44 | 35.78 | 35.42 | 35.70 | 14,399,788 | +0.15(+0.41%) |
Jan 04, 2011 | 36.31 | 36.36 | 35.39 | 35.56 | 17,699,822 | -0.64(-1.78%) |
Jan 03, 2011 | 35.86 | 36.27 | 35.83 | 36.20 | 12,904,199 | +0.55(+1.55%) |
Dec 31, 2010 | 35.63 | 35.86 | 35.58 | 35.65 | 6,240,078 | -0.04(-0.12%) |
Dec 30, 2010 | 35.64 | 35.83 | 35.58 | 35.69 | 4,525,582 | +0.04(+0.13%) |
Dec 29, 2010 | 35.58 | 35.68 | 35.41 | 35.65 | 6,726,881 | +0.16(+0.45%) |
Dec 28, 2010 | 35.52 | 35.58 | 35.27 | 35.49 | 6,917,596 | +0.14(+0.40%) |
Dec 27, 2010 | 34.98 | 35.43 | 34.90 | 35.35 | 4,776,266 | +0.28(+0.80%) |
Dec 23, 2010 | 35.14 | 35.28 | 35.02 | 35.07 | 8,064,430 | -0.11(-0.31%) |
Dec 22, 2010 | 34.81 | 35.37 | 34.81 | 35.18 | 13,162,968 | +0.24(+0.70%) |
Dec 21, 2010 | 34.67 | 34.96 | 34.61 | 34.93 | 12,529,012 | +0.37(+1.06%) |
Dec 20, 2010 | 34.37 | 34.66 | 34.16 | 34.57 | 13,631,059 | +0.40(+1.18%) |
Dec 17, 2010 | 33.96 | 34.20 | 33.86 | 34.16 | 14,410,553 | +0.26(+0.78%) |
Dec 16, 2010 | 33.91 | 34.04 | 33.69 | 33.90 | 12,729,005 | +0.09(+0.26%) |
Dec 15, 2010 | 34.15 | 34.39 | 33.80 | 33.81 | 23,388,078 | -0.38(-1.11%) |
Dec 14, 2010 | 34.53 | 34.87 | 34.04 | 34.19 | 18,205,750 | -0.35(-1.02%) |
Dec 13, 2010 | 34.61 | 34.72 | 34.42 | 34.54 | 7,811,929 | +0.09(+0.26%) |
Dec 10, 2010 | 34.20 | 34.61 | 34.17 | 34.45 | 13,584,654 | +0.35(+1.03%) |
Dec 09, 2010 | 34.57 | 34.69 | 34.08 | 34.10 | 15,360,193 | -0.37(-1.08%) |
Dec 08, 2010 | 35.01 | 35.08 | 34.25 | 34.47 | 18,296,918 | -0.52(-1.49%) |
Dec 07, 2010 | 35.25 | 35.29 | 34.94 | 35.00 | 15,364,568 | +0.20(+0.56%) |
Dec 06, 2010 | 34.82 | 35.00 | 34.50 | 34.80 | 9,008,375 | -0.06(-0.18%) |
Dec 03, 2010 | 34.62 | 34.95 | 34.54 | 34.86 | 10,310,926 | +0.05(+0.14%) |
Dec 02, 2010 | 34.46 | 34.86 | 34.35 | 34.81 | 14,637,946 | +0.47(+1.36%) |
Dec 01, 2010 | 34.45 | 34.53 | 34.05 | 34.35 | 16,748,892 | +0.26(+0.76%) |
Nov 30, 2010 | 33.86 | 34.30 | 33.86 | 34.09 | 15,290,571 | -0.13(-0.39%) |
Nov 29, 2010 | 34.01 | 34.30 | 33.75 | 34.22 | 11,610,764 | -0.02(-0.06%) |
Nov 26, 2010 | 34.10 | 34.36 | 34.06 | 34.24 | 4,570,449 | -0.10(-0.29%) |
Nov 24, 2010 | 33.97 | 34.34 | 34.34 | 34.34 | 12,876,293 | +0.65(+1.93%) |
Nov 23, 2010 | 33.53 | 33.75 | 33.50 | 33.69 | 11,954,660 | -0.24(-0.71%) |
Nov 22, 2010 | 33.74 | 34.04 | 33.72 | 33.93 | 28,762,006 | +0.07(+0.20%) |
Nov 19, 2010 | 33.60 | 33.92 | 33.33 | 33.86 | 13,460,206 | +0.16(+0.47%) |
Nov 18, 2010 | 33.94 | 34.03 | 33.63 | 33.70 | 15,435,477 | +0.23(+0.70%) |
Nov 17, 2010 | 33.29 | 33.65 | 33.17 | 33.47 | 12,806,255 | +0.29(+0.87%) |
Nov 16, 2010 | 34.11 | 34.13 | 32.94 | 33.18 | 40,097,204 | -1.53(-4.41%) |
Nov 15, 2010 | 34.72 | 34.91 | 34.26 | 34.71 | 14,745,941 | +0.08(+0.22%) |
Nov 12, 2010 | 34.78 | 35.07 | 34.47 | 34.64 | 14,220,710 | -0.33(-0.94%) |
Nov 11, 2010 | 35.05 | 35.27 | 34.86 | 34.96 | 10,280,050 | -0.28(-0.80%) |
Nov 10, 2010 | 34.92 | 35.26 | 34.83 | 35.25 | 19,022,290 | +0.42(+1.19%) |
Nov 09, 2010 | 36.27 | 36.29 | 34.57 | 34.83 | 25,309,546 | -1.49(-4.10%) |
Nov 08, 2010 | 36.24 | 36.33 | 35.85 | 36.32 | 9,430,145 | +0.01(+0.02%) |
Nov 05, 2010 | 35.97 | 36.53 | 35.83 | 36.31 | 16,011,435 | +0.36(+1.00%) |
Nov 04, 2010 | 35.41 | 36.02 | 35.37 | 35.95 | 16,984,516 | +0.91(+2.59%) |
Nov 03, 2010 | 35.18 | 35.19 | 34.82 | 35.05 | 14,664,082 | -0.04(-0.11%) |
Nov 02, 2010 | 35.10 | 35.23 | 34.93 | 35.08 | 9,366,865 | +0.20(+0.56%) |