Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.16 | 42.24 | 41.60 | 41.88 | 21,006,092 | -0.47(-1.11%) |
Jan 28, 2011 | 43.09 | 43.24 | 42.20 | 42.35 | 19,534,076 | -0.65(-1.51%) |
Jan 27, 2011 | 42.91 | 43.16 | 42.59 | 43.00 | 13,624,627 | +0.19(+0.44%) |
Jan 26, 2011 | 42.86 | 43.13 | 42.57 | 42.81 | 17,691,148 | +0.04(+0.10%) |
Jan 25, 2011 | 41.91 | 42.79 | 41.67 | 42.76 | 27,423,716 | +0.90(+2.16%) |
Jan 24, 2011 | 41.37 | 41.86 | 41.30 | 41.86 | 14,829,746 | +0.24(+0.57%) |
Jan 21, 2011 | 41.94 | 42.00 | 41.36 | 41.62 | 17,353,180 | -0.19(-0.46%) |
Jan 20, 2011 | 41.17 | 42.02 | 41.17 | 41.82 | 26,266,908 | +0.72(+1.74%) |
Jan 19, 2011 | 41.11 | 41.19 | 40.86 | 41.10 | 13,249,896 | -0.08(-0.20%) |
Jan 18, 2011 | 41.16 | 41.38 | 40.89 | 41.18 | 14,104,899 | +0.25(+0.60%) |
Jan 14, 2011 | 40.87 | 41.07 | 40.64 | 40.93 | 12,434,629 | +0.02(+0.04%) |
Jan 13, 2011 | 40.85 | 41.35 | 40.84 | 40.92 | 17,226,544 | -0.04(-0.11%) |
Jan 12, 2011 | 40.72 | 41.32 | 40.58 | 40.96 | 18,147,840 | +0.42(+1.03%) |
Jan 11, 2011 | 40.29 | 40.72 | 40.13 | 40.55 | 16,106,458 | +0.42(+1.04%) |
Jan 10, 2011 | 40.07 | 40.41 | 39.99 | 40.13 | 14,031,299 | -0.26(-0.65%) |
Jan 07, 2011 | 40.25 | 40.45 | 40.15 | 40.39 | 10,670,483 | +0.07(+0.16%) |
Jan 06, 2011 | 40.56 | 40.61 | 40.17 | 40.32 | 20,874,582 | -0.31(-0.77%) |
Jan 05, 2011 | 40.89 | 41.13 | 40.57 | 40.64 | 19,037,520 | -0.27(-0.66%) |
Jan 04, 2011 | 40.79 | 40.99 | 40.54 | 40.90 | 16,274,229 | +0.16(+0.38%) |
Jan 03, 2011 | 40.50 | 40.93 | 40.44 | 40.75 | 19,111,392 | +0.47(+1.17%) |
Dec 31, 2010 | 40.31 | 40.52 | 40.17 | 40.28 | 9,498,482 | -0.10(-0.26%) |
Dec 30, 2010 | 40.33 | 40.47 | 40.21 | 40.38 | 8,440,526 | -0.01(-0.02%) |
Dec 29, 2010 | 40.01 | 40.52 | 40.01 | 40.39 | 10,218,712 | +0.25(+0.63%) |
Dec 28, 2010 | 40.05 | 40.28 | 39.96 | 40.14 | 9,090,530 | +0.13(+0.32%) |
Dec 27, 2010 | 40.00 | 40.13 | 39.75 | 40.01 | 7,868,020 | -0.02(-0.06%) |
Dec 23, 2010 | 39.71 | 40.10 | 39.69 | 40.03 | 12,139,433 | +0.22(+0.54%) |
Dec 22, 2010 | 40.02 | 40.07 | 39.70 | 39.81 | 15,342,846 | -0.25(-0.63%) |
Dec 21, 2010 | 40.15 | 40.23 | 40.06 | 40.07 | 11,103,179 | -0.09(-0.22%) |
Dec 20, 2010 | 40.75 | 40.75 | 40.04 | 40.16 | 18,212,710 | -0.48(-1.18%) |
Dec 17, 2010 | 40.84 | 40.89 | 40.61 | 40.64 | 28,871,020 | -0.16(-0.40%) |
Dec 16, 2010 | 40.40 | 40.80 | 40.33 | 40.80 | 16,516,487 | +0.30(+0.74%) |
Dec 15, 2010 | 40.50 | 40.58 | 40.36 | 40.50 | 14,074,732 | -0.16(-0.40%) |
Dec 14, 2010 | 40.40 | 40.76 | 40.34 | 40.67 | 14,388,802 | +0.18(+0.44%) |
Dec 13, 2010 | 40.56 | 40.63 | 40.33 | 40.49 | 15,168,732 | -0.05(-0.13%) |
Dec 10, 2010 | 40.56 | 40.63 | 40.43 | 40.54 | 16,134,471 | -0.04(-0.11%) |
Dec 09, 2010 | 40.87 | 40.90 | 40.57 | 40.58 | 14,370,748 | -0.11(-0.28%) |
Dec 08, 2010 | 40.97 | 41.04 | 40.67 | 40.70 | 16,711,370 | -0.22(-0.54%) |
Dec 07, 2010 | 40.51 | 41.10 | 40.51 | 40.92 | 21,403,196 | +0.45(+1.10%) |
Dec 06, 2010 | 40.76 | 40.81 | 40.46 | 40.47 | 11,622,943 | -0.10(-0.24%) |
Dec 03, 2010 | 40.58 | 40.67 | 40.34 | 40.57 | 13,597,153 | -0.10(-0.24%) |
Dec 02, 2010 | 40.64 | 40.78 | 40.39 | 40.67 | 21,243,250 | +0.04(+0.09%) |
Dec 01, 2010 | 40.42 | 40.74 | 40.40 | 40.63 | 24,076,756 | +0.45(+1.13%) |
Nov 30, 2010 | 39.93 | 40.43 | 39.81 | 40.17 | 23,641,182 | +0.18(+0.45%) |
Nov 29, 2010 | 39.85 | 40.05 | 39.68 | 40.00 | 14,523,848 | +0.08(+0.20%) |
Nov 26, 2010 | 39.88 | 40.06 | 39.79 | 39.92 | 5,594,106 | -0.20(-0.50%) |
Nov 24, 2010 | 39.92 | 40.12 | 40.12 | 40.12 | 13,885,303 | +0.25(+0.63%) |
Nov 23, 2010 | 40.26 | 40.30 | 39.78 | 39.86 | 18,649,454 | -0.53(-1.31%) |
Nov 22, 2010 | 40.26 | 40.55 | 40.05 | 40.39 | 12,707,307 | -0.01(-0.02%) |
Nov 19, 2010 | 40.18 | 40.44 | 40.07 | 40.40 | 13,877,793 | +0.30(+0.76%) |
Nov 18, 2010 | 40.21 | 40.59 | 40.03 | 40.09 | 15,600,546 | +0.16(+0.39%) |
Nov 17, 2010 | 40.37 | 40.44 | 39.78 | 39.94 | 19,533,434 | -0.36(-0.90%) |
Nov 16, 2010 | 40.53 | 41.11 | 40.29 | 40.30 | 31,739,390 | +0.09(+0.22%) |
Nov 15, 2010 | 40.23 | 40.37 | 40.01 | 40.21 | 15,428,536 | +0.01(+0.02%) |
Nov 12, 2010 | 40.18 | 40.36 | 40.00 | 40.20 | 14,379,557 | -0.16(-0.39%) |
Nov 11, 2010 | 40.49 | 40.49 | 40.08 | 40.36 | 16,918,430 | -0.13(-0.31%) |
Nov 10, 2010 | 40.67 | 40.67 | 40.17 | 40.49 | 15,133,849 | -0.40(-0.98%) |
Nov 09, 2010 | 40.91 | 41.01 | 40.72 | 40.89 | 13,528,858 | +0.18(+0.44%) |
Nov 08, 2010 | 40.78 | 40.91 | 40.49 | 40.71 | 13,384,825 | -0.29(-0.71%) |
Nov 05, 2010 | 41.19 | 41.39 | 40.78 | 41.00 | 13,819,628 | -0.12(-0.29%) |
Nov 04, 2010 | 40.85 | 41.22 | 40.81 | 41.12 | 17,834,946 | +0.33(+0.82%) |
Nov 03, 2010 | 40.68 | 40.81 | 40.27 | 40.78 | 12,374,826 | +0.09(+0.22%) |
Nov 02, 2010 | 40.52 | 40.84 | 40.47 | 40.70 | 11,908,531 | +0.36(+0.88%) |