Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.58 | 39.76 | 39.01 | 39.51 | 1,233,281 | +0.01(+0.02%) |
Jan 28, 2011 | 40.34 | 40.47 | 39.37 | 39.50 | 515,421 | -0.83(-2.05%) |
Jan 27, 2011 | 40.78 | 41.00 | 40.25 | 40.33 | 709,144 | -0.50(-1.22%) |
Jan 26, 2011 | 40.38 | 40.91 | 39.81 | 40.82 | 1,299,211 | +0.58(+1.45%) |
Jan 25, 2011 | 39.73 | 40.72 | 39.42 | 40.24 | 1,205,450 | +0.54(+1.37%) |
Jan 24, 2011 | 39.87 | 39.99 | 39.20 | 39.70 | 1,758,397 | -0.03(-0.07%) |
Jan 21, 2011 | 41.00 | 41.29 | 39.44 | 39.73 | 2,160,208 | -1.08(-2.65%) |
Jan 20, 2011 | 40.68 | 41.56 | 40.24 | 40.80 | 1,570,981 | -0.18(-0.44%) |
Jan 19, 2011 | 42.93 | 42.93 | 40.21 | 40.98 | 3,767,470 | -2.43(-5.60%) |
Jan 18, 2011 | 43.11 | 43.46 | 42.81 | 43.41 | 1,219,823 | +0.27(+0.63%) |
Jan 14, 2011 | 43.02 | 43.17 | 42.64 | 43.14 | 622,371 | -0.31(-0.71%) |
Jan 13, 2011 | 41.96 | 43.71 | 41.91 | 43.45 | 2,085,369 | +1.46(+3.49%) |
Jan 12, 2011 | 42.31 | 42.31 | 41.49 | 41.99 | 379,009 | -0.05(-0.11%) |
Jan 11, 2011 | 41.66 | 42.34 | 41.41 | 42.03 | 633,487 | +0.71(+1.73%) |
Jan 10, 2011 | 41.15 | 41.56 | 40.94 | 41.32 | 876,582 | -0.23(-0.56%) |
Jan 07, 2011 | 41.76 | 41.86 | 41.17 | 41.56 | 833,481 | -0.11(-0.27%) |
Jan 06, 2011 | 41.47 | 41.83 | 41.35 | 41.67 | 1,267,056 | +0.37(+0.89%) |
Jan 05, 2011 | 41.43 | 42.07 | 41.29 | 41.30 | 1,134,481 | -0.14(-0.34%) |
Jan 04, 2011 | 41.26 | 42.23 | 41.16 | 41.44 | 1,832,201 | +0.69(+1.68%) |
Jan 03, 2011 | 40.89 | 41.56 | 40.52 | 40.76 | 1,379,452 | +0.01(+0.02%) |
Dec 31, 2010 | 40.95 | 41.25 | 40.64 | 40.75 | 406,843 | -0.30(-0.73%) |
Dec 30, 2010 | 40.12 | 41.26 | 40.08 | 41.05 | 525,016 | +0.84(+2.08%) |
Dec 29, 2010 | 40.03 | 40.26 | 39.76 | 40.21 | 295,883 | +0.19(+0.47%) |
Dec 28, 2010 | 40.15 | 40.32 | 39.82 | 40.03 | 451,499 | -0.22(-0.54%) |
Dec 27, 2010 | 40.32 | 40.36 | 39.85 | 40.24 | 219,758 | -0.20(-0.49%) |
Dec 23, 2010 | 40.77 | 41.33 | 40.25 | 40.44 | 628,411 | -0.43(-1.06%) |
Dec 22, 2010 | 40.68 | 41.07 | 40.58 | 40.87 | 640,482 | +0.17(+0.42%) |
Dec 21, 2010 | 40.59 | 40.96 | 40.41 | 40.70 | 366,981 | +0.21(+0.51%) |
Dec 20, 2010 | 40.59 | 40.64 | 40.29 | 40.49 | 589,240 | -0.15(-0.37%) |
Dec 17, 2010 | 40.59 | 40.68 | 40.24 | 40.64 | 1,794,895 | +0.13(+0.32%) |
Dec 16, 2010 | 39.73 | 40.56 | 39.48 | 40.51 | 1,008,809 | +0.86(+2.18%) |
Dec 15, 2010 | 39.29 | 40.10 | 39.02 | 39.65 | 1,941,101 | +0.37(+0.93%) |
Dec 14, 2010 | 38.00 | 39.29 | 37.92 | 39.28 | 1,215,467 | +1.45(+3.82%) |
Dec 13, 2010 | 39.30 | 39.32 | 37.81 | 37.84 | 968,068 | -1.33(-3.40%) |
Dec 10, 2010 | 38.91 | 40.26 | 38.75 | 39.17 | 1,649,465 | +0.51(+1.31%) |
Dec 09, 2010 | 38.57 | 38.77 | 38.20 | 38.66 | 530,333 | +0.21(+0.54%) |
Dec 08, 2010 | 38.74 | 38.90 | 38.44 | 38.46 | 679,404 | -0.30(-0.77%) |
Dec 07, 2010 | 38.62 | 39.17 | 38.60 | 38.76 | 762,506 | +0.17(+0.44%) |
Dec 06, 2010 | 39.02 | 39.06 | 38.39 | 38.59 | 504,062 | -0.57(-1.46%) |
Dec 03, 2010 | 39.44 | 39.44 | 38.78 | 39.16 | 666,103 | -0.31(-0.78%) |
Dec 02, 2010 | 38.56 | 39.48 | 38.56 | 39.47 | 804,214 | +0.86(+2.24%) |
Dec 01, 2010 | 38.96 | 39.57 | 38.51 | 38.61 | 1,159,499 | +0.02(+0.05%) |
Nov 30, 2010 | 38.38 | 38.89 | 38.18 | 38.59 | 738,931 | -0.17(-0.44%) |
Nov 29, 2010 | 38.18 | 38.95 | 37.90 | 38.76 | 750,752 | +0.38(+0.98%) |
Nov 26, 2010 | 38.15 | 38.48 | 37.89 | 38.38 | 195,019 | -0.06(-0.15%) |
Nov 24, 2010 | 37.94 | 38.44 | 38.44 | 38.44 | 587,138 | +0.67(+1.76%) |
Nov 23, 2010 | 37.21 | 37.82 | 36.78 | 37.77 | 1,037,409 | +0.18(+0.47%) |
Nov 22, 2010 | 37.70 | 37.93 | 37.36 | 37.60 | 1,036,645 | -0.11(-0.30%) |
Nov 19, 2010 | 38.24 | 38.43 | 37.70 | 37.71 | 949,406 | -0.51(-1.32%) |
Nov 18, 2010 | 38.42 | 38.80 | 38.16 | 38.21 | 1,461,607 | +0.02(+0.05%) |
Nov 17, 2010 | 38.47 | 38.59 | 38.07 | 38.20 | 996,541 | -0.09(-0.24%) |
Nov 16, 2010 | 38.21 | 39.04 | 37.96 | 38.29 | 1,193,069 | -0.04(-0.10%) |
Nov 15, 2010 | 38.41 | 38.62 | 38.26 | 38.33 | 681,392 | +0.14(+0.37%) |
Nov 12, 2010 | 38.85 | 39.10 | 37.94 | 38.19 | 967,138 | -0.78(-2.00%) |
Nov 11, 2010 | 38.74 | 39.10 | 38.65 | 38.96 | 735,617 | -0.13(-0.34%) |
Nov 10, 2010 | 38.72 | 39.20 | 38.43 | 39.10 | 985,368 | +0.29(+0.75%) |
Nov 09, 2010 | 39.40 | 39.55 | 38.67 | 38.80 | 686,486 | -0.52(-1.31%) |
Nov 08, 2010 | 39.59 | 40.00 | 39.19 | 39.32 | 841,723 | +0.02(+0.05%) |
Nov 05, 2010 | 39.32 | 39.55 | 39.06 | 39.30 | 656,984 | -0.02(-0.05%) |
Nov 04, 2010 | 39.12 | 39.42 | 38.84 | 39.32 | 1,149,706 | +0.56(+1.45%) |
Nov 03, 2010 | 38.69 | 39.20 | 37.97 | 38.76 | 1,119,114 | +0.14(+0.36%) |
Nov 02, 2010 | 38.53 | 38.78 | 38.33 | 38.62 | 918,264 | +0.23(+0.61%) |