Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.38 | 42.63 | 41.84 | 41.85 | 3,249,903 | -0.52(-1.23%) |
Jan 28, 2011 | 44.16 | 44.35 | 42.30 | 42.37 | 3,163,600 | -1.78(-4.03%) |
Jan 27, 2011 | 43.19 | 44.29 | 43.10 | 44.15 | 3,643,274 | +0.98(+2.26%) |
Jan 26, 2011 | 43.04 | 43.39 | 42.60 | 43.18 | 2,525,337 | +0.18(+0.43%) |
Jan 25, 2011 | 42.27 | 43.00 | 42.15 | 42.99 | 4,141,377 | +0.46(+1.09%) |
Jan 24, 2011 | 42.11 | 42.77 | 41.89 | 42.53 | 1,889,363 | +0.58(+1.39%) |
Jan 21, 2011 | 42.37 | 42.57 | 41.79 | 41.95 | 3,336,569 | +0.10(+0.25%) |
Jan 20, 2011 | 41.96 | 42.65 | 41.43 | 41.84 | 4,278,689 | -0.36(-0.85%) |
Jan 19, 2011 | 42.95 | 42.98 | 42.09 | 42.20 | 4,388,755 | -0.92(-2.14%) |
Jan 18, 2011 | 43.16 | 43.73 | 42.91 | 43.12 | 2,052,667 | -0.04(-0.10%) |
Jan 14, 2011 | 42.84 | 43.29 | 42.83 | 43.17 | 1,661,120 | +0.24(+0.55%) |
Jan 13, 2011 | 43.08 | 43.14 | 42.53 | 42.93 | 2,115,383 | -0.20(-0.46%) |
Jan 12, 2011 | 43.16 | 43.31 | 42.84 | 43.13 | 1,737,482 | +0.21(+0.49%) |
Jan 11, 2011 | 42.64 | 43.08 | 42.54 | 42.92 | 2,486,056 | +0.42(+0.98%) |
Jan 10, 2011 | 42.12 | 42.70 | 41.98 | 42.50 | 2,545,072 | +0.10(+0.25%) |
Jan 07, 2011 | 42.74 | 42.96 | 42.05 | 42.40 | 2,641,087 | -0.18(-0.43%) |
Jan 06, 2011 | 42.64 | 42.71 | 42.11 | 42.58 | 3,176,726 | -0.16(-0.37%) |
Jan 05, 2011 | 42.51 | 42.85 | 42.26 | 42.74 | 2,195,071 | +0.05(+0.12%) |
Jan 04, 2011 | 43.20 | 43.29 | 42.35 | 42.69 | 2,560,690 | -0.56(-1.29%) |
Jan 03, 2011 | 43.20 | 44.03 | 43.18 | 43.25 | 3,918,873 | +0.39(+0.92%) |
Dec 31, 2010 | 43.01 | 43.12 | 42.62 | 42.85 | 1,071,235 | -0.23(-0.53%) |
Dec 30, 2010 | 43.20 | 43.35 | 42.89 | 43.08 | 1,285,832 | -0.16(-0.36%) |
Dec 29, 2010 | 43.21 | 43.79 | 43.21 | 43.24 | 1,417,259 | +0.02(+0.04%) |
Dec 28, 2010 | 43.42 | 43.52 | 42.96 | 43.22 | 1,555,175 | -0.10(-0.24%) |
Dec 27, 2010 | 43.37 | 43.41 | 42.66 | 43.32 | 2,417,585 | -0.36(-0.82%) |
Dec 23, 2010 | 43.62 | 44.42 | 43.49 | 43.68 | 9,107,577 | +2.12(+5.10%) |
Dec 22, 2010 | 41.47 | 42.04 | 41.46 | 41.56 | 4,020,667 | +0.10(+0.25%) |
Dec 21, 2010 | 41.89 | 41.91 | 41.24 | 41.46 | 3,156,092 | -0.29(-0.69%) |
Dec 20, 2010 | 41.82 | 42.00 | 41.29 | 41.75 | 2,750,783 | +0.14(+0.34%) |
Dec 17, 2010 | 41.46 | 41.96 | 41.40 | 41.61 | 4,949,196 | -0.04(-0.10%) |
Dec 16, 2010 | 41.62 | 42.15 | 41.41 | 41.65 | 3,035,763 | +0.24(+0.59%) |
Dec 15, 2010 | 42.46 | 42.48 | 41.06 | 41.41 | 5,187,054 | -1.14(-2.68%) |
Dec 14, 2010 | 41.55 | 42.69 | 41.36 | 42.55 | 4,083,449 | +1.02(+2.46%) |
Dec 13, 2010 | 40.83 | 41.72 | 40.72 | 41.53 | 3,621,497 | +0.76(+1.86%) |
Dec 10, 2010 | 40.69 | 40.86 | 40.24 | 40.77 | 1,977,435 | +0.21(+0.52%) |
Dec 09, 2010 | 40.46 | 40.67 | 40.28 | 40.56 | 1,557,652 | +0.24(+0.58%) |
Dec 08, 2010 | 40.22 | 40.51 | 39.95 | 40.32 | 2,210,879 | +0.35(+0.87%) |
Dec 07, 2010 | 40.29 | 40.76 | 39.92 | 39.98 | 2,172,276 | +0.05(+0.13%) |
Dec 06, 2010 | 39.92 | 40.06 | 39.77 | 39.92 | 1,249,697 | -0.14(-0.35%) |
Dec 03, 2010 | 39.74 | 40.13 | 39.52 | 40.06 | 1,819,223 | +0.23(+0.57%) |
Dec 02, 2010 | 38.93 | 39.91 | 38.76 | 39.84 | 2,729,561 | +0.95(+2.44%) |
Dec 01, 2010 | 38.75 | 39.32 | 38.55 | 38.89 | 3,210,040 | +0.75(+1.97%) |
Nov 30, 2010 | 37.88 | 38.36 | 37.60 | 38.14 | 2,828,820 | -0.17(-0.46%) |
Nov 29, 2010 | 38.13 | 38.49 | 37.67 | 38.31 | 2,179,263 | -0.05(-0.14%) |
Nov 26, 2010 | 38.36 | 38.70 | 38.30 | 38.36 | 1,025,213 | -0.28(-0.72%) |
Nov 24, 2010 | 37.52 | 38.64 | 38.64 | 38.64 | 2,824,845 | +1.39(+3.72%) |
Nov 23, 2010 | 37.23 | 37.40 | 36.89 | 37.26 | 2,336,802 | -0.39(-1.04%) |
Nov 22, 2010 | 37.50 | 37.92 | 37.30 | 37.65 | 3,024,431 | +0.08(+0.22%) |
Nov 19, 2010 | 37.52 | 37.77 | 36.94 | 37.57 | 4,356,488 | -0.14(-0.36%) |
Nov 18, 2010 | 38.11 | 38.28 | 37.65 | 37.70 | 3,489,428 | -0.32(-0.85%) |
Nov 17, 2010 | 37.74 | 38.07 | 37.60 | 38.02 | 2,106,414 | +0.24(+0.62%) |
Nov 16, 2010 | 37.86 | 38.50 | 37.64 | 37.79 | 3,424,429 | -0.46(-1.21%) |
Nov 15, 2010 | 38.67 | 38.81 | 38.16 | 38.25 | 1,539,353 | -0.21(-0.54%) |
Nov 12, 2010 | 39.00 | 39.16 | 38.08 | 38.46 | 1,836,294 | -0.74(-1.89%) |
Nov 11, 2010 | 38.75 | 39.34 | 38.65 | 39.20 | 2,056,196 | +0.14(+0.36%) |
Nov 10, 2010 | 38.61 | 39.14 | 38.42 | 39.06 | 2,312,964 | +0.48(+1.24%) |
Nov 09, 2010 | 39.30 | 39.31 | 38.42 | 38.58 | 2,013,580 | -0.62(-1.58%) |
Nov 08, 2010 | 39.15 | 39.35 | 38.79 | 39.20 | 1,739,185 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.88 | 38.96 | 39.35 | 2,228,107 | +0.28(+0.71%) |
Nov 04, 2010 | 38.15 | 39.17 | 37.86 | 39.07 | 3,092,938 | +1.10(+2.89%) |
Nov 03, 2010 | 38.58 | 38.70 | 37.67 | 37.97 | 4,510,255 | -0.61(-1.58%) |
Nov 02, 2010 | 38.70 | 39.08 | 38.38 | 38.58 | 2,689,050 | +0.21(+0.55%) |