Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.29 | 40.85 | 39.81 | 40.22 | 299,627 | +0.10(+0.26%) |
Jan 28, 2011 | 40.60 | 40.96 | 39.76 | 40.12 | 488,319 | -0.58(-1.43%) |
Jan 27, 2011 | 40.82 | 41.04 | 40.33 | 40.70 | 304,823 | -0.04(-0.10%) |
Jan 26, 2011 | 39.97 | 40.82 | 39.68 | 40.74 | 366,196 | +1.02(+2.56%) |
Jan 25, 2011 | 39.52 | 39.73 | 38.99 | 39.73 | 327,603 | -0.10(-0.25%) |
Jan 24, 2011 | 39.05 | 40.04 | 39.00 | 39.83 | 271,531 | +0.85(+2.17%) |
Jan 21, 2011 | 39.60 | 39.76 | 38.94 | 38.98 | 547,955 | -0.34(-0.86%) |
Jan 20, 2011 | 39.47 | 39.94 | 38.89 | 39.32 | 335,281 | -0.46(-1.16%) |
Jan 19, 2011 | 40.70 | 40.70 | 39.55 | 39.78 | 436,954 | -0.99(-2.44%) |
Jan 18, 2011 | 40.56 | 40.80 | 40.13 | 40.78 | 792,311 | +0.01(+0.03%) |
Jan 14, 2011 | 40.79 | 41.08 | 40.44 | 40.76 | 390,509 | -0.12(-0.30%) |
Jan 13, 2011 | 40.89 | 41.27 | 40.57 | 40.89 | 208,927 | -0.12(-0.29%) |
Jan 12, 2011 | 41.40 | 41.40 | 40.80 | 41.00 | 299,962 | +0.10(+0.26%) |
Jan 11, 2011 | 40.86 | 41.12 | 40.57 | 40.90 | 347,633 | +0.14(+0.34%) |
Jan 10, 2011 | 39.60 | 40.83 | 39.26 | 40.76 | 488,252 | +0.84(+2.10%) |
Jan 07, 2011 | 40.35 | 40.69 | 39.15 | 39.92 | 258,181 | -0.24(-0.60%) |
Jan 06, 2011 | 40.77 | 40.89 | 39.88 | 40.16 | 259,292 | -0.66(-1.61%) |
Jan 05, 2011 | 40.52 | 41.02 | 40.17 | 40.82 | 286,372 | +0.17(+0.41%) |
Jan 04, 2011 | 41.75 | 41.75 | 40.20 | 40.65 | 408,017 | -0.81(-1.95%) |
Jan 03, 2011 | 40.56 | 41.67 | 40.56 | 41.47 | 741,600 | +1.43(+3.57%) |
Dec 31, 2010 | 40.38 | 40.65 | 40.04 | 40.04 | 284,183 | -0.39(-0.97%) |
Dec 30, 2010 | 40.48 | 40.96 | 40.21 | 40.43 | 167,017 | -0.16(-0.39%) |
Dec 29, 2010 | 40.85 | 40.85 | 40.42 | 40.59 | 118,962 | -0.14(-0.33%) |
Dec 28, 2010 | 41.01 | 41.23 | 40.30 | 40.72 | 328,661 | -0.29(-0.70%) |
Dec 27, 2010 | 40.68 | 41.16 | 40.54 | 41.01 | 115,471 | +0.24(+0.60%) |
Dec 23, 2010 | 40.96 | 41.23 | 40.59 | 40.76 | 242,644 | -0.24(-0.60%) |
Dec 22, 2010 | 41.03 | 41.19 | 40.86 | 41.01 | 487,518 | -0.04(-0.11%) |
Dec 21, 2010 | 40.52 | 41.08 | 40.29 | 41.05 | 443,994 | +0.76(+1.89%) |
Dec 20, 2010 | 39.82 | 40.52 | 39.69 | 40.29 | 621,961 | +0.54(+1.36%) |
Dec 17, 2010 | 39.22 | 40.14 | 38.99 | 39.75 | 1,536,492 | +0.36(+0.92%) |
Dec 16, 2010 | 39.34 | 39.56 | 38.80 | 39.39 | 1,510,061 | +1.49(+3.93%) |
Dec 15, 2010 | 38.04 | 38.60 | 37.89 | 37.90 | 572,462 | -0.20(-0.52%) |
Dec 14, 2010 | 38.19 | 38.30 | 37.95 | 38.10 | 556,729 | +0.07(+0.18%) |
Dec 13, 2010 | 38.39 | 38.54 | 37.93 | 38.03 | 373,140 | -0.24(-0.62%) |
Dec 10, 2010 | 37.32 | 38.33 | 37.27 | 38.27 | 269,627 | +0.98(+2.62%) |
Dec 09, 2010 | 37.97 | 38.19 | 37.23 | 37.29 | 577,196 | -0.30(-0.79%) |
Dec 08, 2010 | 37.59 | 38.06 | 37.50 | 37.58 | 303,259 | -0.08(-0.21%) |
Dec 07, 2010 | 38.14 | 38.77 | 37.49 | 37.66 | 624,726 | -0.14(-0.37%) |
Dec 06, 2010 | 36.86 | 37.86 | 36.81 | 37.80 | 396,442 | +0.57(+1.52%) |
Dec 03, 2010 | 36.48 | 37.37 | 36.48 | 37.23 | 283,157 | +0.57(+1.54%) |
Dec 02, 2010 | 35.73 | 36.71 | 35.55 | 36.67 | 277,601 | +0.92(+2.57%) |
Dec 01, 2010 | 35.23 | 35.92 | 34.73 | 35.75 | 285,682 | +1.22(+3.54%) |
Nov 30, 2010 | 34.47 | 34.98 | 34.00 | 34.53 | 805,172 | -0.38(-1.08%) |
Nov 29, 2010 | 34.78 | 35.00 | 34.06 | 34.91 | 157,935 | -0.15(-0.43%) |
Nov 26, 2010 | 34.73 | 35.35 | 34.73 | 35.06 | 65,207 | -0.09(-0.25%) |
Nov 24, 2010 | 34.61 | 35.15 | 35.15 | 35.15 | 287,769 | +0.87(+2.55%) |
Nov 23, 2010 | 34.15 | 34.43 | 33.34 | 34.27 | 371,003 | -0.35(-1.02%) |
Nov 22, 2010 | 34.11 | 34.74 | 33.82 | 34.63 | 318,574 | +0.28(+0.81%) |
Nov 19, 2010 | 34.10 | 34.71 | 33.74 | 34.35 | 325,596 | +0.22(+0.65%) |
Nov 18, 2010 | 33.83 | 34.36 | 33.83 | 34.13 | 326,360 | +0.73(+2.17%) |
Nov 17, 2010 | 33.22 | 33.45 | 32.84 | 33.40 | 413,140 | +0.31(+0.93%) |
Nov 16, 2010 | 33.50 | 33.68 | 32.80 | 33.09 | 379,029 | -0.87(-2.57%) |
Nov 15, 2010 | 33.82 | 34.56 | 33.75 | 33.97 | 388,495 | +0.23(+0.67%) |
Nov 12, 2010 | 34.67 | 34.88 | 33.73 | 33.74 | 993,334 | -1.88(-5.28%) |
Nov 11, 2010 | 35.74 | 36.29 | 35.34 | 35.62 | 258,719 | -0.47(-1.29%) |
Nov 10, 2010 | 35.87 | 36.17 | 35.49 | 36.09 | 454,050 | +0.33(+0.92%) |
Nov 09, 2010 | 35.63 | 35.86 | 35.42 | 35.76 | 428,022 | +0.11(+0.32%) |
Nov 08, 2010 | 35.53 | 35.80 | 35.29 | 35.64 | 211,715 | -0.11(-0.32%) |
Nov 05, 2010 | 35.65 | 35.76 | 35.42 | 35.76 | 258,645 | +0.07(+0.21%) |
Nov 04, 2010 | 34.89 | 35.72 | 34.68 | 35.68 | 416,567 | +1.21(+3.51%) |
Nov 03, 2010 | 34.08 | 34.68 | 33.92 | 34.47 | 366,488 | -0.36(-1.02%) |
Nov 02, 2010 | 34.29 | 34.87 | 34.29 | 34.83 | 375,040 | +0.80(+2.34%) |