Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.67 | 44.21 | 43.59 | 43.94 | 1,408,522 | +0.55(+1.27%) |
Jan 28, 2011 | 43.75 | 44.28 | 43.23 | 43.39 | 1,029,251 | -0.45(-1.02%) |
Jan 27, 2011 | 42.87 | 43.94 | 42.80 | 43.84 | 1,623,745 | +1.09(+2.54%) |
Jan 26, 2011 | 42.82 | 43.02 | 42.57 | 42.75 | 870,753 | +0.03(+0.07%) |
Jan 25, 2011 | 42.46 | 43.07 | 42.02 | 42.72 | 2,206,303 | -0.46(-1.06%) |
Jan 24, 2011 | 42.66 | 43.63 | 42.56 | 43.18 | 1,115,107 | +0.44(+1.03%) |
Jan 21, 2011 | 42.62 | 42.79 | 42.28 | 42.74 | 804,338 | +0.28(+0.67%) |
Jan 20, 2011 | 41.88 | 42.84 | 41.85 | 42.46 | 904,962 | +0.32(+0.76%) |
Jan 19, 2011 | 42.87 | 42.98 | 41.89 | 42.14 | 1,252,242 | -0.83(-1.94%) |
Jan 18, 2011 | 42.81 | 42.99 | 42.61 | 42.97 | 1,691,146 | +0.12(+0.28%) |
Jan 14, 2011 | 42.64 | 43.11 | 42.44 | 42.85 | 1,700,782 | +0.46(+1.08%) |
Jan 13, 2011 | 42.13 | 42.55 | 41.93 | 42.39 | 1,238,091 | +0.10(+0.24%) |
Jan 12, 2011 | 41.82 | 42.43 | 41.74 | 42.29 | 1,511,631 | +0.98(+2.37%) |
Jan 11, 2011 | 41.27 | 41.80 | 40.96 | 41.31 | 968,060 | +0.14(+0.35%) |
Jan 10, 2011 | 40.30 | 41.48 | 40.22 | 41.16 | 1,555,615 | +0.67(+1.66%) |
Jan 07, 2011 | 40.94 | 41.19 | 39.92 | 40.49 | 1,071,859 | -0.26(-0.64%) |
Jan 06, 2011 | 41.24 | 41.28 | 40.64 | 40.75 | 974,475 | -0.36(-0.87%) |
Jan 05, 2011 | 41.06 | 41.33 | 40.77 | 41.11 | 2,025,502 | -0.11(-0.28%) |
Jan 04, 2011 | 41.82 | 42.12 | 40.81 | 41.22 | 1,343,051 | -0.53(-1.27%) |
Jan 03, 2011 | 41.13 | 41.81 | 41.13 | 41.76 | 1,544,196 | +0.98(+2.41%) |
Dec 31, 2010 | 40.79 | 41.16 | 40.70 | 40.77 | 647,152 | -0.04(-0.09%) |
Dec 30, 2010 | 40.88 | 41.04 | 40.66 | 40.81 | 471,514 | -0.02(-0.04%) |
Dec 29, 2010 | 40.76 | 41.05 | 40.42 | 40.83 | 878,996 | +0.25(+0.61%) |
Dec 28, 2010 | 40.37 | 40.74 | 40.20 | 40.58 | 856,603 | +0.40(+1.01%) |
Dec 27, 2010 | 39.54 | 40.23 | 39.49 | 40.17 | 491,402 | +0.53(+1.34%) |
Dec 23, 2010 | 39.74 | 40.05 | 39.54 | 39.64 | 491,359 | -0.07(-0.18%) |
Dec 22, 2010 | 39.50 | 40.26 | 39.41 | 39.72 | 939,428 | +0.31(+0.78%) |
Dec 21, 2010 | 39.03 | 39.55 | 38.92 | 39.41 | 828,269 | +0.64(+1.65%) |
Dec 20, 2010 | 38.41 | 39.08 | 38.32 | 38.77 | 851,913 | +0.46(+1.20%) |
Dec 17, 2010 | 38.07 | 38.59 | 38.00 | 38.31 | 2,553,143 | +0.14(+0.38%) |
Dec 16, 2010 | 38.19 | 38.43 | 37.82 | 38.17 | 963,566 | +0.07(+0.17%) |
Dec 15, 2010 | 38.49 | 39.06 | 38.08 | 38.10 | 1,315,625 | -0.48(-1.25%) |
Dec 14, 2010 | 39.19 | 39.48 | 38.31 | 38.58 | 1,293,098 | -0.51(-1.30%) |
Dec 13, 2010 | 38.83 | 39.44 | 38.53 | 39.09 | 1,275,064 | +0.47(+1.22%) |
Dec 10, 2010 | 38.53 | 38.97 | 38.35 | 38.62 | 1,011,905 | +0.21(+0.55%) |
Dec 09, 2010 | 39.08 | 39.12 | 38.30 | 38.41 | 1,623,553 | -0.48(-1.23%) |
Dec 08, 2010 | 40.14 | 40.27 | 38.59 | 38.88 | 2,329,628 | -1.17(-2.92%) |
Dec 07, 2010 | 40.91 | 40.99 | 39.95 | 40.05 | 1,261,778 | -0.37(-0.91%) |
Dec 06, 2010 | 39.69 | 40.88 | 39.44 | 40.42 | 1,612,988 | +0.69(+1.73%) |
Dec 03, 2010 | 39.84 | 40.01 | 39.37 | 39.73 | 1,185,735 | -0.33(-0.81%) |
Dec 02, 2010 | 39.93 | 40.08 | 39.64 | 40.06 | 2,500,609 | +0.21(+0.53%) |
Dec 01, 2010 | 40.07 | 40.13 | 39.38 | 39.85 | 1,436,865 | +0.41(+1.04%) |
Nov 30, 2010 | 39.20 | 39.85 | 39.07 | 39.44 | 1,349,935 | -0.17(-0.44%) |
Nov 29, 2010 | 38.82 | 39.69 | 38.81 | 39.61 | 1,189,950 | +0.48(+1.23%) |
Nov 26, 2010 | 38.99 | 39.45 | 38.97 | 39.13 | 291,260 | -0.24(-0.60%) |
Nov 24, 2010 | 38.74 | 39.37 | 39.37 | 39.37 | 1,779,562 | +1.04(+2.72%) |
Nov 23, 2010 | 38.03 | 38.49 | 37.99 | 38.32 | 1,143,288 | -0.22(-0.56%) |
Nov 22, 2010 | 38.51 | 39.29 | 38.33 | 38.54 | 1,413,100 | -0.14(-0.36%) |
Nov 19, 2010 | 38.26 | 38.80 | 37.89 | 38.68 | 812,620 | +0.17(+0.45%) |
Nov 18, 2010 | 38.49 | 38.90 | 38.38 | 38.50 | 1,490,230 | +0.60(+1.59%) |
Nov 17, 2010 | 37.24 | 38.32 | 36.94 | 37.90 | 1,616,318 | +0.81(+2.20%) |
Nov 16, 2010 | 38.00 | 38.08 | 36.86 | 37.09 | 2,367,893 | -1.23(-3.21%) |
Nov 15, 2010 | 38.88 | 39.22 | 38.23 | 38.32 | 1,159,987 | -0.43(-1.11%) |
Nov 12, 2010 | 38.70 | 39.34 | 38.51 | 38.75 | 1,662,834 | -0.30(-0.77%) |
Nov 11, 2010 | 38.94 | 39.31 | 38.56 | 39.05 | 1,779,795 | -0.34(-0.87%) |
Nov 10, 2010 | 39.46 | 39.96 | 38.99 | 39.39 | 3,051,611 | -0.07(-0.17%) |
Nov 09, 2010 | 41.88 | 42.47 | 39.00 | 39.46 | 3,762,408 | -1.78(-4.33%) |
Nov 08, 2010 | 41.92 | 42.21 | 41.12 | 41.24 | 2,261,711 | -1.13(-2.68%) |
Nov 05, 2010 | 41.77 | 42.75 | 41.77 | 42.38 | 2,679,674 | +0.31(+0.75%) |
Nov 04, 2010 | 40.84 | 42.21 | 40.81 | 42.06 | 2,200,262 | +1.72(+4.28%) |
Nov 03, 2010 | 40.68 | 40.76 | 40.21 | 40.34 | 1,104,964 | -0.26(-0.64%) |
Nov 02, 2010 | 40.45 | 40.70 | 40.01 | 40.60 | 978,283 | +0.55(+1.37%) |