Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.51 | 42.84 | 42.43 | 42.71 | 1,229,083 | +0.37(+0.87%) |
Jan 28, 2011 | 43.04 | 43.12 | 42.33 | 42.34 | 1,042,260 | -0.59(-1.38%) |
Jan 27, 2011 | 43.28 | 43.49 | 42.91 | 42.94 | 1,160,660 | -0.43(-0.99%) |
Jan 26, 2011 | 43.11 | 43.40 | 42.99 | 43.37 | 896,320 | +0.40(+0.94%) |
Jan 25, 2011 | 43.26 | 43.30 | 42.64 | 42.96 | 1,141,222 | -0.07(-0.16%) |
Jan 24, 2011 | 43.12 | 43.49 | 42.84 | 43.03 | 1,538,018 | -0.07(-0.16%) |
Jan 21, 2011 | 43.11 | 43.48 | 42.88 | 43.10 | 2,038,419 | +0.46(+1.09%) |
Jan 20, 2011 | 42.70 | 42.83 | 42.45 | 42.63 | 1,616,956 | -0.10(-0.24%) |
Jan 19, 2011 | 42.11 | 42.76 | 42.11 | 42.74 | 2,284,617 | +0.53(+1.26%) |
Jan 18, 2011 | 42.09 | 42.26 | 41.68 | 42.21 | 1,379,458 | +0.23(+0.55%) |
Jan 14, 2011 | 42.13 | 42.30 | 41.71 | 41.97 | 2,210,415 | -0.18(-0.43%) |
Jan 13, 2011 | 42.62 | 42.62 | 42.01 | 42.15 | 2,119,523 | -0.41(-0.97%) |
Jan 12, 2011 | 42.27 | 42.72 | 42.09 | 42.57 | 2,129,521 | +0.45(+1.06%) |
Jan 11, 2011 | 42.63 | 42.79 | 42.05 | 42.12 | 1,339,468 | -0.43(-1.01%) |
Jan 10, 2011 | 42.26 | 42.68 | 41.95 | 42.55 | 1,353,712 | +0.21(+0.51%) |
Jan 07, 2011 | 42.77 | 42.80 | 42.18 | 42.33 | 1,460,185 | -0.31(-0.73%) |
Jan 06, 2011 | 42.89 | 43.02 | 42.46 | 42.64 | 1,737,696 | -0.21(-0.50%) |
Jan 05, 2011 | 42.69 | 43.09 | 42.52 | 42.86 | 2,022,683 | +0.09(+0.20%) |
Jan 04, 2011 | 43.46 | 43.46 | 42.35 | 42.77 | 1,664,489 | -0.65(-1.50%) |
Jan 03, 2011 | 43.52 | 43.61 | 43.38 | 43.43 | 1,694,752 | +0.09(+0.20%) |
Dec 31, 2010 | 43.37 | 43.75 | 43.30 | 43.34 | 803,630 | -0.05(-0.12%) |
Dec 30, 2010 | 43.19 | 43.49 | 43.16 | 43.39 | 665,248 | +0.13(+0.30%) |
Dec 29, 2010 | 43.34 | 43.53 | 43.15 | 43.26 | 766,333 | -0.07(-0.16%) |
Dec 28, 2010 | 43.22 | 43.44 | 42.89 | 43.33 | 967,558 | +0.13(+0.30%) |
Dec 27, 2010 | 43.02 | 43.27 | 42.89 | 43.20 | 705,235 | +0.01(+0.02%) |
Dec 23, 2010 | 43.18 | 43.30 | 43.10 | 43.19 | 861,230 | -0.01(-0.02%) |
Dec 22, 2010 | 43.25 | 43.25 | 42.98 | 43.20 | 820,889 | +0.02(+0.04%) |
Dec 21, 2010 | 43.45 | 43.66 | 43.17 | 43.19 | 1,169,656 | -0.08(-0.18%) |
Dec 20, 2010 | 43.07 | 43.48 | 43.06 | 43.26 | 1,704,465 | +0.22(+0.52%) |
Dec 17, 2010 | 42.76 | 43.09 | 42.45 | 43.04 | 2,345,156 | +0.41(+0.96%) |
Dec 16, 2010 | 42.13 | 42.63 | 42.10 | 42.63 | 2,208,157 | +0.63(+1.49%) |
Dec 15, 2010 | 42.35 | 42.55 | 41.98 | 42.01 | 2,261,031 | -0.45(-1.05%) |
Dec 14, 2010 | 42.01 | 42.48 | 42.01 | 42.45 | 2,950,505 | +0.53(+1.27%) |
Dec 13, 2010 | 41.46 | 42.14 | 41.20 | 41.92 | 2,902,555 | +0.81(+1.98%) |
Dec 10, 2010 | 41.13 | 41.58 | 41.05 | 41.11 | 4,027,007 | +0.15(+0.38%) |
Dec 09, 2010 | 40.86 | 41.24 | 40.74 | 40.95 | 2,932,550 | +0.22(+0.55%) |
Dec 08, 2010 | 40.84 | 40.95 | 40.63 | 40.73 | 3,713,881 | +0.28(+0.70%) |
Dec 07, 2010 | 40.51 | 40.64 | 40.09 | 40.45 | 3,124,094 | -0.30(-0.74%) |
Dec 06, 2010 | 40.63 | 40.75 | 39.95 | 40.75 | 3,718,530 | -0.02(-0.04%) |
Dec 03, 2010 | 40.69 | 41.27 | 40.62 | 40.76 | 2,254,548 | -0.32(-0.77%) |
Dec 02, 2010 | 41.02 | 41.31 | 40.91 | 41.08 | 1,653,770 | +0.07(+0.17%) |
Dec 01, 2010 | 41.47 | 41.59 | 40.73 | 41.01 | 2,457,755 | +0.06(+0.15%) |
Nov 30, 2010 | 41.11 | 41.39 | 40.92 | 40.95 | 2,328,293 | -0.64(-1.54%) |
Nov 29, 2010 | 41.52 | 41.72 | 41.14 | 41.59 | 1,272,698 | -0.19(-0.45%) |
Nov 26, 2010 | 41.77 | 41.98 | 41.50 | 41.78 | 380,551 | -0.29(-0.69%) |
Nov 24, 2010 | 41.69 | 42.07 | 42.07 | 42.07 | 985,163 | +0.60(+1.45%) |
Nov 23, 2010 | 41.68 | 41.70 | 41.18 | 41.47 | 1,289,333 | -0.56(-1.32%) |
Nov 22, 2010 | 41.82 | 42.13 | 41.28 | 42.03 | 884,034 | +0.00(+0.00%) |
Nov 19, 2010 | 41.87 | 42.19 | 41.68 | 42.03 | 1,359,220 | +0.15(+0.37%) |
Nov 18, 2010 | 41.18 | 42.31 | 41.13 | 41.88 | 2,656,445 | +0.99(+2.41%) |
Nov 17, 2010 | 40.84 | 41.09 | 40.69 | 40.89 | 1,818,956 | +0.11(+0.27%) |
Nov 16, 2010 | 40.99 | 41.05 | 40.48 | 40.78 | 2,452,512 | -0.54(-1.31%) |
Nov 15, 2010 | 41.95 | 42.16 | 41.29 | 41.32 | 2,127,611 | -0.55(-1.31%) |
Nov 12, 2010 | 42.21 | 42.23 | 41.71 | 41.87 | 1,460,177 | -0.52(-1.23%) |
Nov 11, 2010 | 41.84 | 42.42 | 41.81 | 42.39 | 1,623,509 | +0.33(+0.79%) |
Nov 10, 2010 | 41.83 | 42.30 | 41.63 | 42.06 | 1,670,665 | +0.24(+0.57%) |
Nov 09, 2010 | 42.49 | 42.65 | 41.63 | 41.82 | 2,028,281 | -0.73(-1.71%) |
Nov 08, 2010 | 42.31 | 42.80 | 42.26 | 42.55 | 1,929,273 | +0.02(+0.04%) |
Nov 05, 2010 | 42.41 | 42.83 | 42.24 | 42.53 | 1,920,311 | +0.09(+0.22%) |
Nov 04, 2010 | 42.78 | 42.82 | 42.09 | 42.43 | 2,380,706 | +0.04(+0.10%) |
Nov 03, 2010 | 42.42 | 42.48 | 41.89 | 42.39 | 1,462,315 | +0.06(+0.14%) |
Nov 02, 2010 | 42.63 | 42.88 | 42.30 | 42.33 | 1,344,560 | +0.09(+0.20%) |