Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.78 | 39.85 | 39.59 | 39.65 | 3,479,833 | +0.00(+0.00%) |
Jan 28, 2011 | 39.98 | 40.13 | 39.61 | 39.65 | 4,198,760 | -0.24(-0.61%) |
Jan 27, 2011 | 39.73 | 40.03 | 39.73 | 39.90 | 4,692,908 | +0.00(+0.00%) |
Jan 26, 2011 | 39.95 | 40.13 | 39.88 | 39.90 | 5,190,091 | -0.29(-0.73%) |
Jan 25, 2011 | 40.41 | 40.84 | 40.02 | 40.19 | 11,362,008 | +1.00(+2.56%) |
Jan 24, 2011 | 39.54 | 39.54 | 39.03 | 39.19 | 5,502,971 | -0.19(-0.48%) |
Jan 21, 2011 | 39.70 | 39.75 | 39.18 | 39.38 | 5,151,444 | -0.16(-0.40%) |
Jan 20, 2011 | 39.27 | 39.76 | 39.26 | 39.54 | 4,476,918 | +0.30(+0.77%) |
Jan 19, 2011 | 39.13 | 39.31 | 38.90 | 39.24 | 3,628,493 | +0.10(+0.27%) |
Jan 18, 2011 | 39.08 | 39.18 | 38.93 | 39.13 | 2,876,802 | +0.15(+0.38%) |
Jan 14, 2011 | 39.02 | 39.05 | 38.81 | 38.99 | 2,800,267 | +0.02(+0.06%) |
Jan 13, 2011 | 39.18 | 39.18 | 38.86 | 38.96 | 3,302,862 | -0.17(-0.42%) |
Jan 12, 2011 | 38.46 | 39.14 | 38.45 | 39.13 | 4,503,379 | +0.67(+1.74%) |
Jan 11, 2011 | 38.53 | 38.57 | 38.35 | 38.46 | 2,695,815 | -0.08(-0.21%) |
Jan 10, 2011 | 38.50 | 38.66 | 38.36 | 38.54 | 2,999,843 | -0.05(-0.13%) |
Jan 07, 2011 | 38.62 | 38.65 | 38.39 | 38.59 | 3,133,480 | -0.02(-0.05%) |
Jan 06, 2011 | 38.70 | 38.81 | 38.47 | 38.61 | 4,045,286 | -0.06(-0.14%) |
Jan 05, 2011 | 38.58 | 38.72 | 38.32 | 38.66 | 4,664,791 | +0.13(+0.33%) |
Jan 04, 2011 | 38.50 | 38.62 | 38.18 | 38.53 | 5,032,392 | +0.17(+0.43%) |
Jan 03, 2011 | 38.70 | 38.73 | 38.35 | 38.37 | 4,796,254 | -0.25(-0.65%) |
Dec 31, 2010 | 38.59 | 38.75 | 38.58 | 38.62 | 1,444,926 | +0.00(+0.00%) |
Dec 30, 2010 | 38.60 | 38.79 | 38.38 | 38.62 | 1,693,720 | -0.07(-0.19%) |
Dec 29, 2010 | 38.89 | 38.90 | 38.66 | 38.69 | 1,918,515 | -0.13(-0.35%) |
Dec 28, 2010 | 38.62 | 38.86 | 38.55 | 38.83 | 1,880,431 | +0.14(+0.36%) |
Dec 27, 2010 | 38.69 | 38.74 | 38.55 | 38.69 | 1,533,385 | -0.04(-0.11%) |
Dec 23, 2010 | 38.81 | 38.84 | 38.70 | 38.73 | 1,758,239 | +0.02(+0.05%) |
Dec 22, 2010 | 38.59 | 38.71 | 38.46 | 38.71 | 2,076,054 | +0.10(+0.25%) |
Dec 21, 2010 | 38.86 | 38.90 | 38.52 | 38.61 | 2,964,877 | -0.01(-0.03%) |
Dec 20, 2010 | 38.46 | 38.75 | 38.42 | 38.62 | 4,198,386 | +0.19(+0.49%) |
Dec 17, 2010 | 38.07 | 38.46 | 37.99 | 38.43 | 5,326,291 | +0.31(+0.82%) |
Dec 16, 2010 | 38.03 | 38.16 | 37.86 | 38.12 | 3,481,643 | +0.15(+0.39%) |
Dec 15, 2010 | 38.01 | 38.16 | 37.93 | 37.98 | 3,218,618 | -0.01(-0.03%) |
Dec 14, 2010 | 37.82 | 38.16 | 37.82 | 37.99 | 3,178,936 | +0.23(+0.60%) |
Dec 13, 2010 | 37.94 | 38.00 | 37.66 | 37.76 | 4,282,817 | -0.04(-0.10%) |
Dec 10, 2010 | 37.90 | 38.13 | 37.79 | 37.80 | 4,052,695 | -0.17(-0.45%) |
Dec 09, 2010 | 37.94 | 38.04 | 37.80 | 37.97 | 3,621,362 | +0.03(+0.08%) |
Dec 08, 2010 | 37.53 | 37.99 | 37.50 | 37.94 | 3,889,786 | +0.40(+1.06%) |
Dec 07, 2010 | 37.66 | 37.67 | 37.42 | 37.54 | 5,716,518 | +0.16(+0.42%) |
Dec 06, 2010 | 37.59 | 37.69 | 37.37 | 37.38 | 4,201,278 | -0.20(-0.53%) |
Dec 03, 2010 | 37.35 | 37.72 | 37.35 | 37.58 | 4,803,681 | +0.20(+0.54%) |
Dec 02, 2010 | 37.90 | 38.02 | 37.34 | 37.38 | 15,672,425 | -0.47(-1.25%) |
Dec 01, 2010 | 37.79 | 38.11 | 37.73 | 37.86 | 6,251,146 | +0.35(+0.92%) |
Nov 30, 2010 | 37.18 | 37.68 | 37.18 | 37.51 | 8,170,145 | +0.22(+0.58%) |
Nov 29, 2010 | 37.15 | 37.38 | 37.01 | 37.29 | 3,379,294 | -0.07(-0.18%) |
Nov 26, 2010 | 37.14 | 37.68 | 37.12 | 37.36 | 2,570,202 | +0.21(+0.57%) |
Nov 24, 2010 | 37.35 | 37.15 | 37.15 | 37.15 | 4,372,415 | -0.10(-0.28%) |
Nov 23, 2010 | 37.59 | 37.59 | 37.22 | 37.25 | 3,732,388 | -0.40(-1.06%) |
Nov 22, 2010 | 37.44 | 37.65 | 37.24 | 37.65 | 4,068,478 | +0.17(+0.45%) |
Nov 19, 2010 | 37.66 | 37.73 | 37.35 | 37.48 | 4,782,787 | -0.16(-0.42%) |
Nov 18, 2010 | 37.61 | 37.78 | 37.47 | 37.64 | 3,770,778 | +0.26(+0.70%) |
Nov 17, 2010 | 37.26 | 37.50 | 37.24 | 37.38 | 3,187,674 | +0.08(+0.23%) |
Nov 16, 2010 | 37.65 | 37.75 | 37.15 | 37.29 | 4,829,000 | -0.49(-1.30%) |
Nov 15, 2010 | 37.80 | 37.86 | 37.66 | 37.78 | 2,543,942 | +0.19(+0.52%) |
Nov 12, 2010 | 37.38 | 37.60 | 37.37 | 37.59 | 4,639,603 | -0.08(-0.21%) |
Nov 11, 2010 | 37.43 | 37.75 | 37.42 | 37.67 | 3,896,566 | +0.18(+0.47%) |
Nov 10, 2010 | 37.73 | 37.82 | 37.46 | 37.49 | 5,566,710 | -0.18(-0.48%) |
Nov 09, 2010 | 38.01 | 38.01 | 37.57 | 37.67 | 6,098,291 | -0.40(-1.05%) |
Nov 08, 2010 | 38.14 | 38.20 | 37.92 | 38.07 | 2,872,040 | -0.13(-0.33%) |
Nov 05, 2010 | 38.18 | 38.24 | 37.88 | 38.20 | 4,367,034 | +0.03(+0.08%) |
Nov 04, 2010 | 38.31 | 38.33 | 38.09 | 38.17 | 4,686,271 | +0.01(+0.02%) |
Nov 03, 2010 | 38.17 | 38.18 | 37.86 | 38.16 | 3,845,023 | +0.01(+0.03%) |
Nov 02, 2010 | 37.89 | 38.22 | 37.66 | 38.15 | 6,043,685 | +0.47(+1.25%) |