Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.56 | 40.00 | 38.56 | 39.93 | 6,149,388 | +1.45(+3.76%) |
Jan 28, 2011 | 38.80 | 39.47 | 38.35 | 38.48 | 7,538,336 | -0.27(-0.70%) |
Jan 27, 2011 | 38.25 | 39.09 | 38.18 | 38.75 | 6,903,609 | +0.36(+0.95%) |
Jan 26, 2011 | 37.67 | 38.64 | 37.63 | 38.39 | 6,179,173 | +0.90(+2.41%) |
Jan 25, 2011 | 38.13 | 38.13 | 37.13 | 37.48 | 5,258,827 | -0.70(-1.83%) |
Jan 24, 2011 | 38.04 | 38.33 | 37.76 | 38.18 | 4,375,516 | +0.00(+0.01%) |
Jan 21, 2011 | 38.28 | 38.50 | 37.72 | 38.18 | 6,410,411 | +0.14(+0.36%) |
Jan 20, 2011 | 37.45 | 38.09 | 37.24 | 38.04 | 6,516,488 | -0.03(-0.08%) |
Jan 19, 2011 | 38.60 | 38.66 | 37.82 | 38.07 | 7,719,602 | -0.54(-1.40%) |
Jan 18, 2011 | 37.84 | 38.74 | 37.66 | 38.61 | 8,012,561 | +0.86(+2.29%) |
Jan 14, 2011 | 36.71 | 37.80 | 36.50 | 37.75 | 5,809,821 | +1.02(+2.78%) |
Jan 13, 2011 | 36.87 | 37.00 | 36.42 | 36.73 | 4,444,519 | -0.24(-0.64%) |
Jan 12, 2011 | 36.59 | 37.28 | 36.38 | 36.97 | 6,782,204 | +0.72(+1.98%) |
Jan 11, 2011 | 35.76 | 36.30 | 35.52 | 36.25 | 7,790,246 | +0.67(+1.87%) |
Jan 10, 2011 | 35.28 | 35.60 | 35.16 | 35.58 | 6,871,215 | +0.26(+0.73%) |
Jan 07, 2011 | 34.95 | 35.35 | 34.82 | 35.32 | 6,445,030 | +0.54(+1.55%) |
Jan 06, 2011 | 34.98 | 35.38 | 34.59 | 34.78 | 6,909,678 | +0.18(+0.53%) |
Jan 05, 2011 | 34.20 | 34.85 | 34.04 | 34.60 | 4,633,390 | +0.07(+0.21%) |
Jan 04, 2011 | 34.88 | 34.95 | 34.25 | 34.53 | 5,504,450 | -0.08(-0.23%) |
Jan 03, 2011 | 34.64 | 35.04 | 34.58 | 34.61 | 4,671,010 | +0.35(+1.03%) |
Dec 31, 2010 | 34.34 | 34.52 | 34.22 | 34.25 | 2,725,126 | -0.13(-0.37%) |
Dec 30, 2010 | 34.18 | 34.50 | 34.05 | 34.38 | 3,106,738 | +0.21(+0.61%) |
Dec 29, 2010 | 33.90 | 34.30 | 33.71 | 34.17 | 2,815,591 | +0.45(+1.34%) |
Dec 28, 2010 | 33.92 | 33.97 | 33.69 | 33.72 | 3,597,528 | -0.05(-0.16%) |
Dec 27, 2010 | 34.19 | 34.26 | 33.55 | 33.77 | 3,623,686 | -0.50(-1.45%) |
Dec 23, 2010 | 33.95 | 34.50 | 33.84 | 34.27 | 6,252,132 | -0.28(-0.81%) |
Dec 22, 2010 | 34.44 | 34.69 | 34.27 | 34.55 | 2,357,476 | +0.21(+0.60%) |
Dec 21, 2010 | 34.37 | 34.64 | 34.13 | 34.34 | 2,268,345 | +0.07(+0.21%) |
Dec 20, 2010 | 34.43 | 34.47 | 33.68 | 34.27 | 5,426,466 | -0.08(-0.23%) |
Dec 17, 2010 | 33.88 | 34.40 | 33.75 | 34.35 | 6,468,581 | +0.43(+1.28%) |
Dec 16, 2010 | 33.79 | 33.99 | 33.63 | 33.92 | 2,673,530 | +0.15(+0.43%) |
Dec 15, 2010 | 34.23 | 34.55 | 33.67 | 33.77 | 4,804,520 | -0.57(-1.67%) |
Dec 14, 2010 | 34.03 | 34.51 | 33.79 | 34.34 | 4,907,570 | +0.36(+1.05%) |
Dec 13, 2010 | 34.29 | 34.66 | 33.95 | 33.99 | 6,048,148 | -0.02(-0.05%) |
Dec 10, 2010 | 34.45 | 34.64 | 34.00 | 34.01 | 5,278,401 | -0.55(-1.60%) |
Dec 09, 2010 | 34.61 | 35.00 | 34.39 | 34.56 | 5,490,978 | +0.01(+0.03%) |
Dec 08, 2010 | 34.91 | 35.05 | 34.25 | 34.55 | 3,987,584 | -0.19(-0.55%) |
Dec 07, 2010 | 35.80 | 36.00 | 34.64 | 34.74 | 6,347,411 | -0.63(-1.77%) |
Dec 06, 2010 | 35.06 | 35.49 | 35.04 | 35.37 | 3,913,945 | +0.24(+0.68%) |
Dec 03, 2010 | 35.02 | 35.22 | 34.77 | 35.13 | 4,453,563 | -0.05(-0.13%) |
Dec 02, 2010 | 34.30 | 35.22 | 34.30 | 35.17 | 5,301,456 | +0.84(+2.43%) |
Dec 01, 2010 | 33.91 | 34.37 | 33.56 | 34.34 | 6,419,612 | +1.00(+3.01%) |
Nov 30, 2010 | 33.13 | 33.68 | 32.98 | 33.33 | 5,946,160 | -0.10(-0.30%) |
Nov 29, 2010 | 33.22 | 33.59 | 32.83 | 33.43 | 4,803,826 | +0.11(+0.34%) |
Nov 26, 2010 | 33.34 | 33.65 | 33.29 | 33.32 | 1,232,849 | -0.33(-0.98%) |
Nov 24, 2010 | 33.46 | 33.65 | 33.65 | 33.65 | 4,687,052 | -0.38(-1.13%) |
Nov 23, 2010 | 34.16 | 34.17 | 33.16 | 34.03 | 7,871,747 | -0.63(-1.81%) |
Nov 22, 2010 | 34.73 | 35.09 | 34.09 | 34.66 | 3,394,320 | -0.17(-0.49%) |
Nov 19, 2010 | 34.34 | 34.88 | 34.15 | 34.83 | 5,898,578 | +0.32(+0.92%) |
Nov 18, 2010 | 33.93 | 34.74 | 33.74 | 34.52 | 6,473,358 | +0.73(+2.15%) |
Nov 17, 2010 | 34.20 | 34.44 | 33.72 | 33.79 | 5,385,478 | -0.33(-0.97%) |
Nov 16, 2010 | 34.26 | 34.26 | 33.58 | 34.12 | 6,917,513 | -0.52(-1.49%) |
Nov 15, 2010 | 35.04 | 35.31 | 34.50 | 34.64 | 5,690,498 | +0.14(+0.41%) |
Nov 12, 2010 | 34.89 | 35.02 | 34.19 | 34.49 | 6,284,263 | -0.77(-2.19%) |
Nov 11, 2010 | 34.93 | 35.60 | 34.93 | 35.27 | 5,892,216 | +0.09(+0.25%) |
Nov 10, 2010 | 34.63 | 35.26 | 34.50 | 35.18 | 7,512,500 | +0.71(+2.05%) |
Nov 09, 2010 | 33.78 | 34.78 | 33.67 | 34.47 | 11,827,430 | +0.47(+1.38%) |
Nov 08, 2010 | 33.43 | 34.23 | 33.26 | 34.00 | 12,455,468 | +0.80(+2.40%) |
Nov 05, 2010 | 33.22 | 33.30 | 32.60 | 33.20 | 9,711,606 | +0.12(+0.36%) |
Nov 04, 2010 | 33.63 | 33.63 | 32.34 | 33.08 | 16,710,654 | -0.13(-0.39%) |
Nov 03, 2010 | 36.63 | 33.91 | 32.23 | 33.22 | 42,966,624 | -3.41(-9.31%) |
Nov 02, 2010 | 36.41 | 36.86 | 35.92 | 36.63 | 5,388,868 | +0.63(+1.74%) |