Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.78 | 46.03 | 45.59 | 45.72 | 2,338,244 | +0.53(+1.17%) |
Jan 28, 2011 | 45.94 | 46.15 | 44.96 | 45.19 | 4,527,293 | -0.10(-0.23%) |
Jan 27, 2011 | 45.19 | 45.51 | 45.00 | 45.30 | 2,345,388 | +0.71(+1.59%) |
Jan 26, 2011 | 44.52 | 44.62 | 44.16 | 44.59 | 3,249,654 | +1.03(+2.36%) |
Jan 25, 2011 | 43.61 | 43.90 | 43.50 | 43.56 | 1,695,304 | -0.29(-0.67%) |
Jan 24, 2011 | 43.27 | 43.85 | 43.26 | 43.85 | 1,698,315 | +0.86(+2.00%) |
Jan 21, 2011 | 43.34 | 43.35 | 42.86 | 42.99 | 1,328,945 | +0.02(+0.06%) |
Jan 20, 2011 | 42.75 | 43.08 | 42.38 | 42.97 | 2,120,874 | +0.01(+0.02%) |
Jan 19, 2011 | 43.56 | 43.58 | 42.86 | 42.96 | 1,790,914 | -0.01(-0.02%) |
Jan 18, 2011 | 42.90 | 43.20 | 42.71 | 42.97 | 1,956,033 | +0.64(+1.51%) |
Jan 14, 2011 | 42.41 | 42.50 | 42.15 | 42.33 | 3,394,976 | -0.77(-1.80%) |
Jan 13, 2011 | 41.36 | 43.19 | 40.68 | 43.10 | 10,095,927 | +2.68(+6.64%) |
Jan 12, 2011 | 40.04 | 40.46 | 39.90 | 40.42 | 2,094,321 | +0.71(+1.79%) |
Jan 11, 2011 | 39.37 | 39.81 | 39.24 | 39.71 | 3,136,714 | +1.20(+3.12%) |
Jan 10, 2011 | 38.28 | 38.58 | 38.19 | 38.51 | 1,611,149 | -0.47(-1.20%) |
Jan 07, 2011 | 39.21 | 39.37 | 38.70 | 38.97 | 1,628,790 | -0.31(-0.78%) |
Jan 06, 2011 | 39.53 | 39.74 | 39.15 | 39.28 | 2,624,113 | -0.47(-1.19%) |
Jan 05, 2011 | 39.12 | 39.77 | 39.12 | 39.75 | 2,148,440 | -0.58(-1.45%) |
Jan 04, 2011 | 40.24 | 40.34 | 39.92 | 40.34 | 1,385,238 | -0.13(-0.33%) |
Jan 03, 2011 | 40.01 | 40.51 | 39.97 | 40.47 | 1,329,490 | +0.51(+1.26%) |
Dec 31, 2010 | 39.74 | 40.10 | 39.71 | 39.97 | 520,277 | +0.26(+0.66%) |
Dec 30, 2010 | 39.93 | 40.18 | 39.58 | 39.71 | 381,877 | -0.38(-0.95%) |
Dec 29, 2010 | 39.87 | 40.13 | 39.73 | 40.08 | 752,327 | +0.23(+0.57%) |
Dec 28, 2010 | 40.12 | 40.12 | 39.71 | 39.86 | 525,940 | -0.06(-0.16%) |
Dec 27, 2010 | 39.67 | 39.97 | 39.52 | 39.92 | 662,330 | +0.24(+0.60%) |
Dec 23, 2010 | 39.48 | 39.79 | 39.48 | 39.68 | 811,711 | +0.06(+0.14%) |
Dec 22, 2010 | 39.48 | 39.63 | 39.40 | 39.63 | 490,860 | +0.02(+0.04%) |
Dec 21, 2010 | 40.00 | 40.00 | 39.55 | 39.61 | 1,084,242 | +0.50(+1.27%) |
Dec 20, 2010 | 39.29 | 39.30 | 38.96 | 39.11 | 1,560,124 | -0.37(-0.94%) |
Dec 17, 2010 | 39.82 | 39.84 | 39.41 | 39.48 | 1,851,249 | +0.40(+1.03%) |
Dec 16, 2010 | 39.03 | 39.11 | 38.96 | 39.08 | 1,304,795 | +0.18(+0.47%) |
Dec 15, 2010 | 39.01 | 39.29 | 38.84 | 38.90 | 1,006,050 | -0.39(-1.00%) |
Dec 14, 2010 | 39.49 | 39.64 | 39.19 | 39.29 | 1,813,593 | +0.28(+0.73%) |
Dec 13, 2010 | 39.11 | 39.34 | 38.96 | 39.01 | 1,117,621 | +0.31(+0.80%) |
Dec 10, 2010 | 38.50 | 38.73 | 38.36 | 38.70 | 785,138 | -0.02(-0.04%) |
Dec 09, 2010 | 38.43 | 38.72 | 38.06 | 38.72 | 1,976,848 | +0.22(+0.57%) |
Dec 08, 2010 | 38.27 | 38.55 | 38.15 | 38.50 | 974,927 | -0.16(-0.41%) |
Dec 07, 2010 | 39.26 | 39.28 | 38.66 | 38.66 | 1,077,439 | +0.09(+0.25%) |
Dec 06, 2010 | 38.38 | 38.68 | 38.30 | 38.56 | 1,196,908 | -0.14(-0.37%) |
Dec 03, 2010 | 38.57 | 38.90 | 38.51 | 38.70 | 2,044,007 | +0.83(+2.19%) |
Dec 02, 2010 | 37.24 | 37.96 | 37.23 | 37.87 | 1,995,869 | +0.29(+0.78%) |
Dec 01, 2010 | 37.40 | 37.83 | 37.22 | 37.58 | 2,032,656 | +0.52(+1.41%) |
Nov 30, 2010 | 36.88 | 37.38 | 36.88 | 37.06 | 1,706,054 | -0.54(-1.45%) |
Nov 29, 2010 | 37.25 | 37.69 | 36.99 | 37.60 | 1,662,436 | -0.59(-1.55%) |
Nov 26, 2010 | 38.06 | 38.39 | 38.02 | 38.20 | 1,222,063 | +0.17(+0.46%) |
Nov 24, 2010 | 37.87 | 38.02 | 38.02 | 38.02 | 2,310,234 | -0.43(-1.11%) |
Nov 23, 2010 | 38.80 | 38.92 | 38.21 | 38.45 | 1,239,139 | -0.56(-1.44%) |
Nov 22, 2010 | 39.03 | 39.22 | 38.63 | 39.01 | 1,625,575 | -0.45(-1.14%) |
Nov 19, 2010 | 39.40 | 39.48 | 39.24 | 39.46 | 1,035,593 | +0.17(+0.42%) |
Nov 18, 2010 | 39.28 | 39.52 | 39.24 | 39.29 | 955,131 | +0.61(+1.57%) |
Nov 17, 2010 | 38.70 | 38.90 | 38.52 | 38.69 | 1,425,358 | -0.06(-0.16%) |
Nov 16, 2010 | 38.93 | 39.08 | 38.47 | 38.75 | 2,025,334 | -0.46(-1.17%) |
Nov 15, 2010 | 39.57 | 39.64 | 39.21 | 39.21 | 1,425,832 | -0.51(-1.27%) |
Nov 12, 2010 | 39.89 | 40.12 | 39.52 | 39.71 | 1,533,748 | -0.32(-0.81%) |
Nov 11, 2010 | 39.91 | 40.08 | 39.69 | 40.04 | 1,404,233 | -0.34(-0.84%) |
Nov 10, 2010 | 40.24 | 40.46 | 39.69 | 40.38 | 2,208,910 | -0.39(-0.97%) |
Nov 09, 2010 | 41.27 | 41.39 | 40.57 | 40.77 | 1,848,745 | -0.36(-0.86%) |
Nov 08, 2010 | 40.83 | 41.13 | 40.72 | 41.13 | 948,039 | -0.27(-0.65%) |
Nov 05, 2010 | 41.45 | 41.63 | 41.19 | 41.40 | 1,921,418 | -0.44(-1.06%) |
Nov 04, 2010 | 41.99 | 42.07 | 41.44 | 41.84 | 2,175,621 | +0.60(+1.46%) |
Nov 03, 2010 | 41.16 | 41.30 | 40.69 | 41.24 | 2,286,183 | -0.04(-0.10%) |
Nov 02, 2010 | 41.44 | 41.51 | 41.15 | 41.28 | 1,484,733 | +0.58(+1.44%) |