Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.07 | 41.11 | 40.75 | 40.80 | 27,915,532 | -0.16(-0.40%) |
Jan 28, 2011 | 41.58 | 41.64 | 40.96 | 40.96 | 22,377,798 | -0.46(-1.10%) |
Jan 27, 2011 | 41.39 | 41.67 | 41.37 | 41.42 | 16,441,772 | +0.05(+0.13%) |
Jan 26, 2011 | 41.76 | 41.81 | 41.37 | 41.37 | 29,687,452 | -0.33(-0.79%) |
Jan 25, 2011 | 41.57 | 42.07 | 41.44 | 41.69 | 41,099,932 | -0.87(-2.05%) |
Jan 24, 2011 | 42.71 | 42.81 | 42.43 | 42.57 | 16,672,526 | -0.20(-0.48%) |
Jan 21, 2011 | 43.18 | 43.18 | 42.64 | 42.77 | 18,948,342 | -0.14(-0.32%) |
Jan 20, 2011 | 42.82 | 43.07 | 42.69 | 42.91 | 16,881,076 | +0.20(+0.48%) |
Jan 19, 2011 | 42.36 | 42.74 | 42.33 | 42.71 | 14,058,435 | +0.31(+0.74%) |
Jan 18, 2011 | 42.47 | 42.73 | 42.33 | 42.39 | 20,428,282 | -0.31(-0.72%) |
Jan 14, 2011 | 42.97 | 42.98 | 42.49 | 42.70 | 16,516,595 | -0.25(-0.57%) |
Jan 13, 2011 | 42.71 | 42.99 | 42.56 | 42.94 | 13,901,702 | +0.28(+0.66%) |
Jan 12, 2011 | 42.63 | 42.92 | 42.54 | 42.66 | 12,177,394 | +0.16(+0.37%) |
Jan 11, 2011 | 42.47 | 42.56 | 42.32 | 42.51 | 10,800,437 | +0.08(+0.18%) |
Jan 10, 2011 | 42.52 | 42.60 | 42.32 | 42.43 | 14,319,624 | -0.30(-0.70%) |
Jan 07, 2011 | 43.14 | 43.18 | 42.71 | 42.73 | 16,238,753 | -0.42(-0.97%) |
Jan 06, 2011 | 43.30 | 43.37 | 42.94 | 43.15 | 11,142,846 | -0.07(-0.16%) |
Jan 05, 2011 | 43.29 | 43.37 | 42.97 | 43.22 | 17,341,592 | -0.03(-0.06%) |
Jan 04, 2011 | 43.09 | 43.24 | 42.83 | 43.24 | 18,086,416 | +0.36(+0.84%) |
Jan 03, 2011 | 42.75 | 43.13 | 42.68 | 42.88 | 21,819,678 | +0.66(+1.57%) |
Dec 31, 2010 | 42.25 | 42.38 | 42.15 | 42.22 | 7,297,262 | -0.06(-0.15%) |
Dec 30, 2010 | 42.39 | 42.45 | 42.25 | 42.28 | 8,452,722 | -0.13(-0.31%) |
Dec 29, 2010 | 42.40 | 42.62 | 42.40 | 42.41 | 7,287,725 | +0.05(+0.13%) |
Dec 28, 2010 | 42.36 | 42.53 | 42.25 | 42.36 | 9,308,406 | +0.08(+0.19%) |
Dec 27, 2010 | 42.45 | 42.49 | 42.20 | 42.28 | 7,564,439 | -0.22(-0.51%) |
Dec 23, 2010 | 42.34 | 42.64 | 42.34 | 42.49 | 10,621,039 | +0.16(+0.37%) |
Dec 22, 2010 | 42.55 | 42.60 | 42.27 | 42.34 | 12,964,704 | -0.22(-0.51%) |
Dec 21, 2010 | 42.86 | 42.87 | 42.51 | 42.55 | 11,584,871 | -0.12(-0.29%) |
Dec 20, 2010 | 42.69 | 42.77 | 42.48 | 42.68 | 13,028,783 | -0.01(-0.03%) |
Dec 17, 2010 | 42.49 | 42.69 | 42.31 | 42.69 | 23,381,622 | +0.10(+0.22%) |
Dec 16, 2010 | 42.83 | 42.86 | 42.35 | 42.60 | 16,320,785 | -0.12(-0.27%) |
Dec 15, 2010 | 42.96 | 43.11 | 42.62 | 42.71 | 16,896,562 | -0.14(-0.32%) |
Dec 14, 2010 | 42.34 | 42.96 | 42.25 | 42.85 | 19,763,618 | +0.62(+1.47%) |
Dec 13, 2010 | 42.21 | 42.30 | 42.02 | 42.23 | 20,030,788 | -0.03(-0.08%) |
Dec 10, 2010 | 42.45 | 42.55 | 42.11 | 42.26 | 16,786,954 | -0.10(-0.24%) |
Dec 09, 2010 | 42.62 | 42.98 | 42.15 | 42.36 | 18,993,678 | -0.27(-0.62%) |
Dec 08, 2010 | 42.47 | 42.71 | 42.42 | 42.63 | 11,542,393 | +0.10(+0.22%) |
Dec 07, 2010 | 42.71 | 42.83 | 42.49 | 42.53 | 13,958,251 | +0.08(+0.18%) |
Dec 06, 2010 | 42.53 | 42.65 | 42.46 | 42.46 | 13,167,695 | -0.25(-0.58%) |
Dec 03, 2010 | 42.67 | 42.85 | 42.48 | 42.71 | 14,477,491 | -0.03(-0.06%) |
Dec 02, 2010 | 42.59 | 42.92 | 42.51 | 42.73 | 14,884,139 | +0.12(+0.29%) |
Dec 01, 2010 | 42.45 | 42.65 | 42.20 | 42.61 | 22,327,266 | +0.59(+1.41%) |
Nov 30, 2010 | 41.97 | 42.20 | 41.81 | 42.02 | 18,506,982 | -0.25(-0.58%) |
Nov 29, 2010 | 42.19 | 42.33 | 41.91 | 42.26 | 17,607,424 | -0.27(-0.63%) |
Nov 26, 2010 | 42.66 | 42.71 | 42.42 | 42.53 | 6,795,528 | -0.31(-0.72%) |
Nov 24, 2010 | 42.66 | 42.83 | 42.83 | 42.83 | 14,237,476 | +0.28(+0.67%) |
Nov 23, 2010 | 42.63 | 42.81 | 42.40 | 42.55 | 21,817,474 | -0.51(-1.18%) |
Nov 22, 2010 | 42.98 | 43.19 | 42.70 | 43.06 | 16,393,646 | -0.14(-0.33%) |
Nov 19, 2010 | 43.20 | 43.46 | 43.08 | 43.20 | 19,045,920 | +0.00(+0.00%) |
Nov 18, 2010 | 42.96 | 43.32 | 42.84 | 43.20 | 13,888,882 | +0.52(+1.22%) |
Nov 17, 2010 | 42.73 | 42.83 | 42.58 | 42.68 | 10,957,087 | -0.05(-0.13%) |
Nov 16, 2010 | 43.08 | 43.28 | 42.40 | 42.73 | 22,937,230 | -0.70(-1.62%) |
Nov 15, 2010 | 43.39 | 43.78 | 43.30 | 43.44 | 18,698,514 | +0.35(+0.80%) |
Nov 12, 2010 | 43.11 | 43.38 | 42.98 | 43.09 | 19,126,306 | -0.17(-0.39%) |
Nov 11, 2010 | 43.11 | 43.28 | 43.03 | 43.26 | 13,459,476 | -0.02(-0.05%) |
Nov 10, 2010 | 43.48 | 43.55 | 43.01 | 43.28 | 15,950,487 | -0.24(-0.56%) |
Nov 09, 2010 | 43.63 | 43.65 | 43.38 | 43.53 | 13,628,919 | -0.10(-0.23%) |
Nov 08, 2010 | 43.69 | 43.73 | 43.38 | 43.63 | 12,536,012 | -0.13(-0.29%) |
Nov 05, 2010 | 43.82 | 43.88 | 43.38 | 43.76 | 13,706,306 | -0.07(-0.17%) |
Nov 04, 2010 | 43.53 | 43.94 | 43.48 | 43.83 | 16,751,300 | +0.39(+0.89%) |
Nov 03, 2010 | 43.31 | 43.45 | 43.01 | 43.44 | 13,773,309 | +0.21(+0.49%) |
Nov 02, 2010 | 43.27 | 43.45 | 43.13 | 43.23 | 12,716,892 | +0.13(+0.30%) |