Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.89 | 43.17 | 42.28 | 42.90 | 3,327,630 | +0.05(+0.11%) |
Jan 28, 2011 | 44.84 | 44.89 | 42.27 | 42.85 | 4,334,626 | -1.44(-3.26%) |
Jan 27, 2011 | 43.84 | 44.40 | 43.68 | 44.30 | 2,362,732 | +0.51(+1.16%) |
Jan 26, 2011 | 43.72 | 43.94 | 43.33 | 43.79 | 1,965,666 | +0.30(+0.69%) |
Jan 25, 2011 | 43.27 | 43.50 | 42.84 | 43.49 | 2,231,762 | +0.20(+0.47%) |
Jan 24, 2011 | 42.52 | 43.29 | 42.50 | 43.29 | 1,954,497 | +0.18(+0.41%) |
Jan 21, 2011 | 43.05 | 43.44 | 42.86 | 43.11 | 1,827,392 | +0.40(+0.94%) |
Jan 20, 2011 | 43.12 | 43.57 | 42.57 | 42.71 | 1,907,146 | -0.25(-0.59%) |
Jan 19, 2011 | 43.89 | 43.98 | 42.88 | 42.96 | 2,373,122 | -1.20(-2.71%) |
Jan 18, 2011 | 43.97 | 44.20 | 43.56 | 44.16 | 2,035,371 | +0.10(+0.24%) |
Jan 14, 2011 | 43.28 | 44.09 | 43.01 | 44.05 | 2,895,075 | +0.62(+1.44%) |
Jan 13, 2011 | 43.27 | 43.90 | 43.15 | 43.43 | 2,356,719 | +0.08(+0.20%) |
Jan 12, 2011 | 42.68 | 43.37 | 42.65 | 43.34 | 2,219,997 | +0.91(+2.15%) |
Jan 11, 2011 | 42.29 | 42.95 | 42.24 | 42.43 | 1,671,041 | +0.31(+0.74%) |
Jan 10, 2011 | 41.80 | 42.26 | 41.44 | 42.12 | 1,969,467 | +0.07(+0.15%) |
Jan 07, 2011 | 42.49 | 42.82 | 41.63 | 42.06 | 2,231,647 | -0.34(-0.81%) |
Jan 06, 2011 | 42.45 | 43.01 | 42.26 | 42.40 | 2,403,233 | +0.00(+0.00%) |
Jan 05, 2011 | 41.87 | 42.40 | 41.87 | 42.40 | 2,880,430 | +0.57(+1.37%) |
Jan 04, 2011 | 42.07 | 42.53 | 41.74 | 41.83 | 3,194,477 | -0.98(-2.28%) |
Jan 03, 2011 | 42.25 | 43.05 | 42.22 | 42.80 | 3,836,332 | +0.81(+1.92%) |
Dec 31, 2010 | 41.75 | 42.05 | 41.52 | 42.00 | 1,809,248 | +0.21(+0.50%) |
Dec 30, 2010 | 41.65 | 41.94 | 41.55 | 41.79 | 1,503,898 | +0.20(+0.48%) |
Dec 29, 2010 | 41.84 | 41.84 | 41.44 | 41.59 | 1,407,689 | -0.31(-0.73%) |
Dec 28, 2010 | 42.16 | 42.32 | 41.67 | 41.89 | 861,932 | -0.23(-0.54%) |
Dec 27, 2010 | 41.76 | 42.13 | 41.67 | 42.12 | 865,586 | +0.21(+0.51%) |
Dec 23, 2010 | 42.38 | 42.45 | 41.63 | 41.91 | 1,414,165 | -0.63(-1.48%) |
Dec 22, 2010 | 41.97 | 42.54 | 41.91 | 42.54 | 2,211,777 | +0.72(+1.71%) |
Dec 21, 2010 | 41.47 | 42.00 | 41.39 | 41.82 | 2,067,806 | +0.59(+1.44%) |
Dec 20, 2010 | 41.29 | 41.41 | 40.89 | 41.23 | 1,558,394 | +0.24(+0.59%) |
Dec 17, 2010 | 40.70 | 41.18 | 40.70 | 40.99 | 3,703,950 | +0.23(+0.56%) |
Dec 16, 2010 | 40.83 | 40.97 | 40.46 | 40.76 | 4,102,343 | -0.04(-0.10%) |
Dec 15, 2010 | 41.49 | 41.53 | 40.70 | 40.80 | 3,902,901 | -0.05(-0.13%) |
Dec 14, 2010 | 41.58 | 41.58 | 40.62 | 40.85 | 1,674,868 | -0.44(-1.06%) |
Dec 13, 2010 | 41.43 | 41.67 | 41.02 | 41.29 | 3,045,520 | +0.28(+0.68%) |
Dec 10, 2010 | 40.64 | 41.10 | 40.36 | 41.01 | 1,881,031 | +0.55(+1.37%) |
Dec 09, 2010 | 40.31 | 40.61 | 39.96 | 40.46 | 2,900,495 | +0.39(+0.97%) |
Dec 08, 2010 | 40.34 | 40.54 | 39.89 | 40.07 | 4,102,421 | -0.17(-0.42%) |
Dec 07, 2010 | 40.54 | 40.96 | 40.22 | 40.24 | 4,525,366 | +0.34(+0.84%) |
Dec 06, 2010 | 39.67 | 39.95 | 39.35 | 39.90 | 2,085,003 | +0.17(+0.42%) |
Dec 03, 2010 | 39.52 | 39.85 | 38.89 | 39.73 | 2,308,951 | -0.10(-0.24%) |
Dec 02, 2010 | 38.68 | 39.86 | 38.68 | 39.83 | 3,219,864 | +1.30(+3.38%) |
Dec 01, 2010 | 38.61 | 38.87 | 38.34 | 38.52 | 3,806,713 | +0.73(+1.94%) |
Nov 30, 2010 | 37.45 | 38.19 | 37.26 | 37.79 | 2,321,956 | -0.01(-0.02%) |
Nov 29, 2010 | 37.69 | 38.01 | 37.36 | 37.80 | 1,893,776 | -0.20(-0.53%) |
Nov 26, 2010 | 38.05 | 38.26 | 37.81 | 38.00 | 696,126 | -0.37(-0.96%) |
Nov 24, 2010 | 37.42 | 38.37 | 38.37 | 38.37 | 2,691,051 | +1.32(+3.57%) |
Nov 23, 2010 | 37.26 | 37.48 | 36.93 | 37.05 | 3,915,971 | -0.88(-2.32%) |
Nov 22, 2010 | 38.11 | 38.23 | 37.57 | 37.93 | 1,790,094 | -0.29(-0.75%) |
Nov 19, 2010 | 37.86 | 38.25 | 37.45 | 38.21 | 2,167,499 | +0.29(+0.75%) |
Nov 18, 2010 | 37.68 | 38.43 | 37.66 | 37.93 | 2,881,190 | +0.74(+1.99%) |
Nov 17, 2010 | 36.85 | 37.42 | 36.69 | 37.19 | 2,043,047 | +0.35(+0.95%) |
Nov 16, 2010 | 37.41 | 37.66 | 36.58 | 36.84 | 2,873,769 | -0.85(-2.25%) |
Nov 15, 2010 | 37.55 | 38.10 | 37.45 | 37.69 | 2,318,982 | +0.28(+0.74%) |
Nov 12, 2010 | 37.64 | 37.75 | 37.18 | 37.41 | 2,662,403 | -0.60(-1.57%) |
Nov 11, 2010 | 37.32 | 38.14 | 37.26 | 38.01 | 2,066,141 | +0.23(+0.60%) |
Nov 10, 2010 | 37.40 | 37.93 | 37.03 | 37.78 | 3,248,780 | +0.29(+0.78%) |
Nov 09, 2010 | 38.38 | 38.46 | 37.27 | 37.49 | 3,235,973 | -0.75(-1.95%) |
Nov 08, 2010 | 38.87 | 38.93 | 38.10 | 38.23 | 3,008,177 | -0.94(-2.40%) |
Nov 05, 2010 | 38.27 | 39.21 | 38.10 | 39.17 | 4,540,457 | +0.86(+2.25%) |
Nov 04, 2010 | 37.35 | 38.39 | 36.98 | 38.31 | 4,214,309 | +1.54(+4.18%) |
Nov 03, 2010 | 36.46 | 36.78 | 36.23 | 36.78 | 2,589,963 | +0.30(+0.83%) |
Nov 02, 2010 | 36.34 | 36.65 | 36.06 | 36.47 | 2,370,563 | +0.58(+1.61%) |