Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.07 | 38.56 | 38.05 | 38.52 | 6,441,927 | +0.79(+2.10%) |
Jan 28, 2011 | 38.06 | 38.24 | 37.41 | 37.73 | 8,608,555 | -0.92(-2.37%) |
Jan 27, 2011 | 39.15 | 39.22 | 38.43 | 38.64 | 4,251,813 | -0.57(-1.45%) |
Jan 26, 2011 | 38.71 | 39.25 | 38.65 | 39.21 | 6,004,005 | +0.96(+2.52%) |
Jan 25, 2011 | 38.30 | 38.32 | 37.79 | 38.25 | 7,649,976 | -0.71(-1.82%) |
Jan 24, 2011 | 38.20 | 39.00 | 38.16 | 38.95 | 6,674,976 | +0.80(+2.10%) |
Jan 21, 2011 | 38.49 | 38.62 | 37.88 | 38.15 | 6,052,861 | +0.05(+0.12%) |
Jan 20, 2011 | 38.36 | 38.36 | 37.67 | 38.11 | 9,709,196 | -1.09(-2.77%) |
Jan 19, 2011 | 39.57 | 39.67 | 39.04 | 39.19 | 7,288,654 | -0.41(-1.03%) |
Jan 18, 2011 | 39.42 | 39.71 | 39.37 | 39.60 | 4,321,284 | +0.42(+1.07%) |
Jan 14, 2011 | 38.91 | 39.22 | 38.79 | 39.18 | 3,948,872 | -0.06(-0.14%) |
Jan 13, 2011 | 39.55 | 39.63 | 39.11 | 39.24 | 5,544,330 | -0.16(-0.42%) |
Jan 12, 2011 | 39.21 | 39.53 | 38.89 | 39.40 | 6,965,581 | +0.81(+2.10%) |
Jan 11, 2011 | 38.56 | 38.81 | 38.42 | 38.59 | 7,179,311 | +0.18(+0.47%) |
Jan 10, 2011 | 38.13 | 38.47 | 37.89 | 38.41 | 3,554,088 | +0.16(+0.41%) |
Jan 07, 2011 | 38.48 | 38.68 | 37.94 | 38.25 | 6,177,734 | -0.22(-0.56%) |
Jan 06, 2011 | 39.21 | 39.21 | 38.43 | 38.47 | 6,105,991 | -0.68(-1.75%) |
Jan 05, 2011 | 38.80 | 39.52 | 38.62 | 39.15 | 6,947,462 | -0.36(-0.92%) |
Jan 04, 2011 | 40.13 | 40.15 | 39.13 | 39.52 | 7,272,865 | -0.68(-1.69%) |
Jan 03, 2011 | 40.60 | 40.64 | 40.14 | 40.20 | 2,585,238 | -0.00(-0.01%) |
Dec 31, 2010 | 39.77 | 40.33 | 39.69 | 40.20 | 1,908,218 | +0.01(+0.02%) |
Dec 30, 2010 | 40.14 | 40.48 | 40.00 | 40.19 | 2,448,382 | +0.04(+0.11%) |
Dec 29, 2010 | 40.11 | 40.32 | 39.97 | 40.15 | 2,724,190 | +0.39(+0.99%) |
Dec 28, 2010 | 39.78 | 39.88 | 39.61 | 39.76 | 2,522,788 | +0.41(+1.04%) |
Dec 27, 2010 | 39.74 | 39.74 | 39.07 | 39.34 | 3,602,095 | -0.60(-1.51%) |
Dec 23, 2010 | 39.76 | 39.95 | 39.64 | 39.95 | 4,382,513 | +0.22(+0.54%) |
Dec 22, 2010 | 39.50 | 39.79 | 39.48 | 39.73 | 2,634,161 | +0.37(+0.93%) |
Dec 21, 2010 | 39.22 | 39.49 | 39.10 | 39.36 | 5,060,594 | +0.79(+2.05%) |
Dec 20, 2010 | 38.72 | 38.83 | 38.38 | 38.57 | 3,283,730 | +0.01(+0.02%) |
Dec 17, 2010 | 38.61 | 38.68 | 38.31 | 38.56 | 5,684,910 | -0.24(-0.62%) |
Dec 16, 2010 | 38.50 | 38.89 | 38.37 | 38.80 | 6,277,556 | +0.24(+0.63%) |
Dec 15, 2010 | 39.01 | 39.24 | 38.47 | 38.56 | 5,123,540 | -0.74(-1.89%) |
Dec 14, 2010 | 39.22 | 39.61 | 39.06 | 39.31 | 4,297,505 | -0.10(-0.26%) |
Dec 13, 2010 | 39.16 | 39.78 | 39.11 | 39.41 | 6,678,746 | +0.56(+1.44%) |
Dec 10, 2010 | 38.63 | 38.94 | 38.40 | 38.85 | 4,525,788 | +0.19(+0.50%) |
Dec 09, 2010 | 38.66 | 38.69 | 38.25 | 38.66 | 7,645,971 | +0.67(+1.77%) |
Dec 08, 2010 | 38.55 | 38.56 | 37.58 | 37.99 | 9,574,215 | -0.45(-1.18%) |
Dec 07, 2010 | 39.52 | 39.55 | 38.38 | 38.44 | 8,019,897 | +0.05(+0.14%) |
Dec 06, 2010 | 38.35 | 38.51 | 38.22 | 38.39 | 4,076,771 | +0.03(+0.07%) |
Dec 03, 2010 | 37.73 | 38.43 | 37.73 | 38.36 | 4,805,769 | +0.54(+1.42%) |
Dec 02, 2010 | 37.24 | 38.14 | 37.23 | 37.83 | 7,616,223 | +0.83(+2.25%) |
Dec 01, 2010 | 36.59 | 37.07 | 36.52 | 36.99 | 9,732,844 | +1.35(+3.77%) |
Nov 30, 2010 | 35.30 | 36.17 | 35.29 | 35.65 | 8,312,277 | -0.49(-1.36%) |
Nov 29, 2010 | 35.69 | 36.26 | 35.34 | 36.14 | 8,580,113 | +0.07(+0.20%) |
Nov 26, 2010 | 36.12 | 36.39 | 35.99 | 36.07 | 4,518,165 | -0.75(-2.03%) |
Nov 24, 2010 | 36.28 | 36.82 | 36.82 | 36.82 | 6,313,760 | +0.78(+2.16%) |
Nov 23, 2010 | 36.49 | 36.53 | 35.92 | 36.04 | 9,079,229 | -1.42(-3.80%) |
Nov 22, 2010 | 36.99 | 37.47 | 36.80 | 37.46 | 5,683,918 | +0.04(+0.12%) |
Nov 19, 2010 | 37.00 | 37.53 | 36.80 | 37.42 | 5,970,399 | -0.33(-0.87%) |
Nov 18, 2010 | 37.51 | 37.90 | 37.43 | 37.75 | 5,402,279 | +0.96(+2.61%) |
Nov 17, 2010 | 36.56 | 37.16 | 36.54 | 36.79 | 6,199,616 | -0.00(-0.01%) |
Nov 16, 2010 | 37.37 | 37.40 | 36.48 | 36.79 | 10,398,293 | -1.34(-3.52%) |
Nov 15, 2010 | 38.20 | 38.44 | 37.87 | 38.13 | 9,610,312 | +0.51(+1.35%) |
Nov 12, 2010 | 38.05 | 38.41 | 37.33 | 37.63 | 6,706,103 | -1.14(-2.94%) |
Nov 11, 2010 | 38.57 | 38.81 | 38.36 | 38.76 | 6,754,335 | -0.05(-0.12%) |
Nov 10, 2010 | 38.45 | 38.95 | 38.05 | 38.81 | 7,540,289 | +0.19(+0.49%) |
Nov 09, 2010 | 39.90 | 40.07 | 38.44 | 38.62 | 8,324,253 | -0.74(-1.87%) |
Nov 08, 2010 | 39.15 | 39.36 | 38.98 | 39.36 | 7,047,072 | -0.51(-1.27%) |
Nov 05, 2010 | 39.48 | 39.98 | 39.37 | 39.86 | 10,040,750 | +0.41(+1.03%) |
Nov 04, 2010 | 38.84 | 39.52 | 38.80 | 39.46 | 16,128,460 | +2.22(+5.95%) |
Nov 03, 2010 | 36.71 | 37.24 | 36.54 | 37.24 | 7,960,330 | +0.51(+1.38%) |
Nov 02, 2010 | 36.77 | 36.90 | 36.63 | 36.74 | 4,562,680 | +0.68(+1.88%) |