Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.36 | 46.62 | 46.17 | 46.31 | 2,308,659 | +0.54(+1.17%) |
Jan 28, 2011 | 46.52 | 46.74 | 45.53 | 45.77 | 4,470,012 | -0.10(-0.23%) |
Jan 27, 2011 | 45.77 | 46.09 | 45.58 | 45.88 | 2,315,713 | +0.72(+1.59%) |
Jan 26, 2011 | 45.09 | 45.19 | 44.73 | 45.16 | 3,208,538 | +1.04(+2.36%) |
Jan 25, 2011 | 44.17 | 44.46 | 44.06 | 44.12 | 1,673,854 | -0.30(-0.67%) |
Jan 24, 2011 | 43.83 | 44.41 | 43.81 | 44.41 | 1,676,827 | +0.87(+2.00%) |
Jan 21, 2011 | 43.89 | 43.90 | 43.41 | 43.54 | 1,312,131 | +0.02(+0.06%) |
Jan 20, 2011 | 43.29 | 43.63 | 42.93 | 43.52 | 2,094,040 | +0.01(+0.02%) |
Jan 19, 2011 | 44.12 | 44.14 | 43.41 | 43.51 | 1,768,254 | -0.01(-0.02%) |
Jan 18, 2011 | 43.45 | 43.76 | 43.26 | 43.52 | 1,931,285 | +0.65(+1.51%) |
Jan 14, 2011 | 42.95 | 43.05 | 42.69 | 42.87 | 3,352,021 | -0.78(-1.80%) |
Jan 13, 2011 | 41.89 | 43.74 | 41.21 | 43.65 | 9,968,189 | +2.72(+6.64%) |
Jan 12, 2011 | 40.55 | 40.97 | 40.41 | 40.93 | 2,067,822 | +0.72(+1.79%) |
Jan 11, 2011 | 39.87 | 40.32 | 39.74 | 40.21 | 3,097,027 | +1.22(+3.12%) |
Jan 10, 2011 | 38.77 | 39.07 | 38.68 | 39.00 | 1,590,764 | -0.47(-1.20%) |
Jan 07, 2011 | 39.71 | 39.88 | 39.20 | 39.47 | 1,608,182 | -0.31(-0.78%) |
Jan 06, 2011 | 40.04 | 40.25 | 39.65 | 39.78 | 2,590,912 | -0.48(-1.19%) |
Jan 05, 2011 | 39.62 | 40.28 | 39.62 | 40.26 | 2,121,256 | -0.59(-1.45%) |
Jan 04, 2011 | 40.76 | 40.85 | 40.43 | 40.85 | 1,367,712 | -0.14(-0.33%) |
Jan 03, 2011 | 40.52 | 41.03 | 40.48 | 40.99 | 1,312,669 | +0.51(+1.26%) |
Dec 31, 2010 | 40.25 | 40.61 | 40.21 | 40.48 | 513,694 | +0.26(+0.66%) |
Dec 30, 2010 | 40.45 | 40.69 | 40.09 | 40.21 | 377,045 | -0.38(-0.95%) |
Dec 29, 2010 | 40.38 | 40.65 | 40.24 | 40.60 | 742,808 | +0.23(+0.57%) |
Dec 28, 2010 | 40.63 | 40.64 | 40.21 | 40.37 | 519,285 | -0.06(-0.16%) |
Dec 27, 2010 | 40.18 | 40.48 | 40.02 | 40.43 | 653,950 | +0.24(+0.60%) |
Dec 23, 2010 | 39.99 | 40.30 | 39.99 | 40.19 | 801,441 | +0.06(+0.14%) |
Dec 22, 2010 | 39.99 | 40.13 | 39.90 | 40.13 | 484,650 | +0.02(+0.04%) |
Dec 21, 2010 | 40.51 | 40.51 | 40.05 | 40.12 | 1,070,524 | +0.50(+1.27%) |
Dec 20, 2010 | 39.80 | 39.81 | 39.45 | 39.61 | 1,540,384 | -0.38(-0.94%) |
Dec 17, 2010 | 40.33 | 40.35 | 39.91 | 39.99 | 1,827,826 | +0.41(+1.03%) |
Dec 16, 2010 | 39.53 | 39.61 | 39.45 | 39.58 | 1,288,286 | +0.18(+0.47%) |
Dec 15, 2010 | 39.51 | 39.80 | 39.33 | 39.40 | 993,321 | -0.40(-1.00%) |
Dec 14, 2010 | 40.00 | 40.15 | 39.69 | 39.80 | 1,790,647 | +0.29(+0.73%) |
Dec 13, 2010 | 39.61 | 39.85 | 39.45 | 39.51 | 1,103,481 | +0.31(+0.80%) |
Dec 10, 2010 | 38.99 | 39.23 | 38.85 | 39.20 | 775,204 | -0.02(-0.04%) |
Dec 09, 2010 | 38.93 | 39.21 | 38.55 | 39.21 | 1,951,836 | +0.22(+0.57%) |
Dec 08, 2010 | 38.76 | 39.05 | 38.64 | 38.99 | 962,592 | -0.16(-0.41%) |
Dec 07, 2010 | 39.76 | 39.78 | 39.15 | 39.15 | 1,063,806 | +0.10(+0.25%) |
Dec 06, 2010 | 38.87 | 39.17 | 38.79 | 39.05 | 1,181,765 | -0.14(-0.37%) |
Dec 03, 2010 | 39.06 | 39.40 | 39.00 | 39.20 | 2,018,145 | +0.84(+2.19%) |
Dec 02, 2010 | 37.72 | 38.45 | 37.71 | 38.36 | 1,970,616 | +0.30(+0.78%) |
Dec 01, 2010 | 37.88 | 38.31 | 37.69 | 38.06 | 2,006,938 | +0.53(+1.41%) |
Nov 30, 2010 | 37.35 | 37.85 | 37.35 | 37.53 | 1,684,468 | -0.55(-1.45%) |
Nov 29, 2010 | 37.73 | 38.17 | 37.46 | 38.09 | 1,641,402 | -0.60(-1.55%) |
Nov 26, 2010 | 38.55 | 38.88 | 38.50 | 38.69 | 1,206,601 | +0.18(+0.46%) |
Nov 24, 2010 | 38.35 | 38.51 | 38.51 | 38.51 | 2,281,004 | -0.43(-1.11%) |
Nov 23, 2010 | 39.29 | 39.42 | 38.70 | 38.94 | 1,223,461 | -0.57(-1.44%) |
Nov 22, 2010 | 39.53 | 39.73 | 39.13 | 39.51 | 1,605,007 | -0.46(-1.14%) |
Nov 19, 2010 | 39.90 | 39.99 | 39.74 | 39.97 | 1,022,490 | +0.17(+0.42%) |
Nov 18, 2010 | 39.78 | 40.02 | 39.74 | 39.80 | 943,046 | +0.62(+1.57%) |
Nov 17, 2010 | 39.20 | 39.40 | 39.02 | 39.18 | 1,407,324 | -0.06(-0.16%) |
Nov 16, 2010 | 39.43 | 39.58 | 38.97 | 39.25 | 1,999,708 | -0.46(-1.17%) |
Nov 15, 2010 | 40.08 | 40.15 | 39.71 | 39.71 | 1,407,791 | -0.51(-1.27%) |
Nov 12, 2010 | 40.40 | 40.63 | 40.03 | 40.22 | 1,514,342 | -0.33(-0.81%) |
Nov 11, 2010 | 40.42 | 40.60 | 40.20 | 40.55 | 1,386,466 | -0.34(-0.84%) |
Nov 10, 2010 | 40.76 | 40.97 | 40.20 | 40.89 | 2,180,962 | -0.40(-0.97%) |
Nov 09, 2010 | 41.80 | 41.92 | 41.09 | 41.29 | 1,825,354 | -0.36(-0.86%) |
Nov 08, 2010 | 41.36 | 41.65 | 41.25 | 41.65 | 936,044 | -0.27(-0.65%) |
Nov 05, 2010 | 41.98 | 42.17 | 41.72 | 41.93 | 1,897,108 | -0.45(-1.06%) |
Nov 04, 2010 | 42.53 | 42.61 | 41.97 | 42.37 | 2,148,094 | +0.61(+1.46%) |
Nov 03, 2010 | 41.69 | 41.83 | 41.21 | 41.77 | 2,257,257 | -0.04(-0.10%) |
Nov 02, 2010 | 41.97 | 42.04 | 41.68 | 41.81 | 1,465,948 | +0.59(+1.44%) |