Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.46 | 40.89 | 40.18 | 40.58 | 10,965,891 | +0.05(+0.13%) |
Jan 28, 2011 | 40.57 | 41.48 | 40.02 | 40.53 | 14,204,080 | -0.27(-0.67%) |
Jan 27, 2011 | 41.88 | 41.97 | 40.57 | 40.80 | 11,188,657 | -1.24(-2.94%) |
Jan 26, 2011 | 41.09 | 42.07 | 40.97 | 42.04 | 12,304,479 | +0.86(+2.09%) |
Jan 25, 2011 | 40.49 | 41.43 | 40.44 | 41.18 | 11,604,783 | +0.52(+1.29%) |
Jan 24, 2011 | 40.66 | 41.42 | 40.43 | 40.66 | 9,323,579 | -0.49(-1.20%) |
Jan 21, 2011 | 40.81 | 41.38 | 40.59 | 41.15 | 11,453,649 | +0.10(+0.23%) |
Jan 20, 2011 | 40.27 | 41.22 | 40.10 | 41.05 | 14,484,456 | +0.18(+0.45%) |
Jan 19, 2011 | 41.93 | 42.01 | 40.70 | 40.87 | 10,926,428 | -0.81(-1.94%) |
Jan 18, 2011 | 41.62 | 41.85 | 41.30 | 41.68 | 10,375,883 | +0.62(+1.51%) |
Jan 14, 2011 | 41.63 | 41.72 | 40.67 | 41.06 | 14,762,328 | -0.80(-1.92%) |
Jan 13, 2011 | 42.66 | 42.70 | 41.56 | 41.87 | 9,447,494 | -0.72(-1.70%) |
Jan 12, 2011 | 42.84 | 42.87 | 41.93 | 42.59 | 12,606,753 | -0.31(-0.72%) |
Jan 11, 2011 | 42.95 | 43.03 | 42.51 | 42.90 | 7,657,637 | +0.34(+0.80%) |
Jan 10, 2011 | 42.38 | 42.70 | 41.79 | 42.56 | 9,103,125 | +0.63(+1.51%) |
Jan 07, 2011 | 41.97 | 42.93 | 41.92 | 41.92 | 12,303,520 | -0.04(-0.09%) |
Jan 06, 2011 | 42.81 | 43.09 | 41.55 | 41.96 | 16,292,611 | -0.88(-2.06%) |
Jan 05, 2011 | 42.95 | 43.16 | 42.44 | 42.85 | 11,956,697 | -0.69(-1.59%) |
Jan 04, 2011 | 44.14 | 44.41 | 42.92 | 43.54 | 15,726,646 | -1.48(-3.29%) |
Jan 03, 2011 | 45.58 | 45.84 | 44.92 | 45.02 | 8,250,783 | -0.25(-0.55%) |
Dec 31, 2010 | 45.12 | 45.48 | 45.04 | 45.27 | 3,622,195 | +0.26(+0.57%) |
Dec 30, 2010 | 44.96 | 45.27 | 44.88 | 45.01 | 3,858,312 | -0.08(-0.18%) |
Dec 29, 2010 | 45.36 | 45.52 | 44.95 | 45.09 | 4,335,932 | -0.27(-0.58%) |
Dec 28, 2010 | 45.14 | 45.56 | 44.76 | 45.36 | 6,010,125 | +1.08(+2.43%) |
Dec 27, 2010 | 44.29 | 44.44 | 43.89 | 44.28 | 3,593,426 | +0.01(+0.02%) |
Dec 23, 2010 | 43.56 | 44.68 | 43.49 | 44.28 | 4,455,557 | +0.57(+1.30%) |
Dec 22, 2010 | 44.13 | 44.30 | 43.66 | 43.71 | 4,138,588 | -0.54(-1.22%) |
Dec 21, 2010 | 44.40 | 44.43 | 43.91 | 44.25 | 4,231,944 | -0.11(-0.25%) |
Dec 20, 2010 | 44.20 | 44.45 | 43.53 | 44.36 | 6,900,344 | +0.58(+1.33%) |
Dec 17, 2010 | 44.07 | 44.28 | 43.49 | 43.77 | 10,874,919 | -0.37(-0.83%) |
Dec 16, 2010 | 44.46 | 44.63 | 43.67 | 44.14 | 9,427,153 | -0.49(-1.11%) |
Dec 15, 2010 | 44.81 | 45.45 | 44.58 | 44.64 | 6,350,279 | -0.86(-1.89%) |
Dec 14, 2010 | 45.49 | 46.12 | 44.96 | 45.50 | 8,814,987 | -0.10(-0.21%) |
Dec 13, 2010 | 45.70 | 46.15 | 45.44 | 45.59 | 8,232,753 | +0.33(+0.73%) |
Dec 10, 2010 | 44.13 | 45.36 | 44.00 | 45.26 | 7,749,654 | +0.85(+1.93%) |
Dec 09, 2010 | 45.14 | 45.22 | 44.11 | 44.41 | 9,437,093 | -0.42(-0.94%) |
Dec 08, 2010 | 45.63 | 46.29 | 44.68 | 44.83 | 9,952,250 | -1.25(-2.70%) |
Dec 07, 2010 | 47.13 | 47.20 | 45.93 | 46.07 | 12,635,639 | -0.69(-1.47%) |
Dec 06, 2010 | 46.08 | 46.78 | 46.02 | 46.76 | 7,601,809 | +0.91(+1.99%) |
Dec 03, 2010 | 44.98 | 46.06 | 44.97 | 45.84 | 8,126,678 | +1.36(+3.06%) |
Dec 02, 2010 | 43.98 | 45.10 | 43.96 | 44.48 | 7,740,539 | +0.63(+1.44%) |
Dec 01, 2010 | 43.32 | 43.95 | 42.77 | 43.85 | 11,766,382 | +0.60(+1.39%) |
Nov 30, 2010 | 43.09 | 43.79 | 42.88 | 43.25 | 11,192,901 | +0.54(+1.27%) |
Nov 29, 2010 | 42.76 | 42.86 | 42.13 | 42.71 | 13,272,307 | -0.33(-0.77%) |
Nov 26, 2010 | 43.37 | 43.59 | 42.88 | 43.04 | 5,064,474 | -1.03(-2.34%) |
Nov 24, 2010 | 44.78 | 44.07 | 44.07 | 44.07 | 6,811,889 | -0.48(-1.07%) |
Nov 23, 2010 | 44.81 | 45.46 | 44.50 | 44.54 | 8,767,999 | -0.26(-0.57%) |
Nov 22, 2010 | 44.35 | 44.92 | 43.85 | 44.80 | 7,567,426 | +0.44(+0.99%) |
Nov 19, 2010 | 44.26 | 44.96 | 44.15 | 44.36 | 7,843,321 | -0.01(-0.02%) |
Nov 18, 2010 | 44.46 | 44.85 | 44.25 | 44.37 | 8,148,088 | +0.56(+1.28%) |
Nov 17, 2010 | 43.75 | 44.60 | 43.62 | 43.81 | 7,978,490 | +0.15(+0.34%) |
Nov 16, 2010 | 44.37 | 44.77 | 43.20 | 43.66 | 14,199,203 | -1.51(-3.35%) |
Nov 15, 2010 | 45.15 | 45.57 | 44.54 | 45.18 | 6,671,592 | -0.07(-0.16%) |
Nov 12, 2010 | 45.60 | 46.17 | 44.63 | 45.25 | 8,189,556 | -1.08(-2.33%) |
Nov 11, 2010 | 46.04 | 46.54 | 45.37 | 46.33 | 7,415,145 | +0.52(+1.14%) |
Nov 10, 2010 | 44.77 | 45.92 | 44.29 | 45.81 | 12,679,070 | +1.32(+2.97%) |
Nov 09, 2010 | 46.58 | 46.89 | 44.04 | 44.48 | 16,861,422 | -0.56(-1.24%) |
Nov 08, 2010 | 45.10 | 46.19 | 44.96 | 45.04 | 9,112,436 | -0.26(-0.57%) |
Nov 05, 2010 | 44.87 | 45.33 | 44.60 | 45.30 | 10,306,318 | +0.07(+0.16%) |
Nov 04, 2010 | 44.65 | 45.26 | 44.23 | 45.23 | 11,766,197 | +1.77(+4.08%) |
Nov 03, 2010 | 43.81 | 43.92 | 42.57 | 43.46 | 12,567,685 | -0.57(-1.30%) |
Nov 02, 2010 | 45.48 | 45.54 | 43.56 | 44.03 | 12,388,617 | -0.99(-2.19%) |