Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.35 | 41.73 | 40.06 | 41.46 | 7,971,403 | +1.42(+3.55%) |
Jan 28, 2011 | 38.77 | 40.74 | 38.60 | 40.04 | 8,680,091 | +1.49(+3.87%) |
Jan 27, 2011 | 38.82 | 39.02 | 38.24 | 38.55 | 3,931,020 | -0.55(-1.41%) |
Jan 26, 2011 | 37.85 | 39.12 | 37.74 | 39.10 | 5,770,415 | +1.49(+3.96%) |
Jan 25, 2011 | 38.00 | 38.00 | 37.21 | 37.61 | 4,523,834 | -0.67(-1.75%) |
Jan 24, 2011 | 38.00 | 38.49 | 37.68 | 38.28 | 3,231,056 | +0.22(+0.58%) |
Jan 21, 2011 | 37.86 | 38.31 | 37.74 | 38.06 | 6,226,968 | +0.39(+1.04%) |
Jan 20, 2011 | 37.50 | 37.72 | 37.11 | 37.67 | 3,799,126 | -0.20(-0.53%) |
Jan 19, 2011 | 38.88 | 38.94 | 37.82 | 37.87 | 3,745,854 | -0.92(-2.37%) |
Jan 18, 2011 | 38.27 | 38.95 | 38.25 | 38.79 | 2,741,745 | +0.60(+1.57%) |
Jan 17, 2011 | 38.30 | 38.47 | 38.11 | 38.19 | 666,546 | -0.19(-0.50%) |
Jan 14, 2011 | 38.23 | 38.47 | 37.93 | 38.38 | 3,430,492 | +0.19(+0.50%) |
Jan 13, 2011 | 37.80 | 38.34 | 37.50 | 38.19 | 3,463,942 | +0.51(+1.35%) |
Jan 12, 2011 | 37.74 | 37.91 | 37.62 | 37.68 | 2,812,160 | +0.25(+0.67%) |
Jan 11, 2011 | 37.14 | 37.55 | 36.92 | 37.43 | 4,487,355 | +0.58(+1.57%) |
Jan 10, 2011 | 37.05 | 37.23 | 36.31 | 36.85 | 2,891,941 | -0.13(-0.35%) |
Jan 07, 2011 | 37.30 | 37.30 | 36.51 | 36.98 | 4,321,795 | -0.16(-0.43%) |
Jan 06, 2011 | 38.20 | 38.23 | 36.95 | 37.14 | 4,908,494 | -1.10(-2.88%) |
Jan 05, 2011 | 37.90 | 38.40 | 37.52 | 38.24 | 4,944,319 | +0.20(+0.53%) |
Jan 04, 2011 | 39.40 | 39.45 | 37.68 | 38.04 | 4,414,547 | -0.24(-0.63%) |
Dec 31, 2010 | 38.06 | 38.32 | 37.86 | 38.28 | 1,572,254 | +0.10(+0.26%) |
Dec 30, 2010 | 38.00 | 38.29 | 37.84 | 38.18 | 1,885,835 | +0.18(+0.47%) |
Dec 29, 2010 | 38.05 | 38.25 | 37.72 | 38.00 | 1,867,576 | -0.34(-0.89%) |
Dec 24, 2010 | 38.15 | 38.55 | 38.15 | 38.34 | 577,199 | +0.04(+0.10%) |
Dec 23, 2010 | 38.25 | 38.56 | 38.01 | 38.30 | 2,722,720 | -0.04(-0.10%) |
Dec 22, 2010 | 37.75 | 38.48 | 37.56 | 38.34 | 4,658,077 | +0.82(+2.19%) |
Dec 21, 2010 | 36.85 | 37.53 | 36.78 | 37.52 | 3,072,962 | +0.88(+2.40%) |
Dec 20, 2010 | 36.62 | 36.99 | 36.50 | 36.64 | 2,801,827 | +0.34(+0.94%) |
Dec 17, 2010 | 36.83 | 36.84 | 36.12 | 36.30 | 8,296,473 | -0.18(-0.49%) |
Dec 16, 2010 | 36.80 | 36.80 | 36.26 | 36.48 | 3,983,355 | -0.44(-1.19%) |
Dec 15, 2010 | 36.37 | 36.96 | 36.26 | 36.92 | 3,995,464 | +0.34(+0.93%) |
Dec 14, 2010 | 36.54 | 36.95 | 36.43 | 36.58 | 2,497,456 | -0.05(-0.14%) |
Dec 13, 2010 | 36.55 | 36.92 | 36.43 | 36.63 | 2,836,202 | +0.43(+1.19%) |
Dec 10, 2010 | 36.04 | 36.43 | 36.03 | 36.20 | 2,082,872 | +0.00(+0.00%) |
Dec 09, 2010 | 36.48 | 36.53 | 35.95 | 36.20 | 3,020,356 | +0.14(+0.39%) |
Dec 08, 2010 | 36.61 | 36.81 | 36.03 | 36.06 | 2,816,758 | -0.60(-1.64%) |
Dec 07, 2010 | 36.60 | 37.17 | 36.45 | 36.66 | 5,571,182 | +0.59(+1.64%) |
Dec 06, 2010 | 36.29 | 36.30 | 35.83 | 36.07 | 2,756,891 | -0.17(-0.47%) |
Dec 03, 2010 | 35.50 | 36.34 | 35.44 | 36.24 | 5,440,806 | +0.55(+1.54%) |
Dec 02, 2010 | 35.44 | 35.93 | 35.27 | 35.69 | 4,148,771 | +0.30(+0.85%) |
Dec 01, 2010 | 34.96 | 35.42 | 34.87 | 35.39 | 3,983,208 | +0.91(+2.64%) |
Nov 30, 2010 | 34.26 | 34.90 | 34.02 | 34.48 | 3,926,923 | -0.21(-0.61%) |
Nov 29, 2010 | 34.25 | 34.84 | 33.75 | 34.69 | 4,426,374 | +0.53(+1.55%) |
Nov 26, 2010 | 34.29 | 34.44 | 34.07 | 34.16 | 1,728,953 | -0.39(-1.13%) |
Nov 25, 2010 | 34.60 | 34.64 | 34.40 | 34.55 | 699,292 | +0.16(+0.47%) |
Nov 24, 2010 | 34.29 | 34.59 | 34.06 | 34.39 | 5,028,153 | +0.44(+1.30%) |
Nov 23, 2010 | 34.41 | 34.59 | 33.75 | 33.95 | 5,358,600 | -0.94(-2.69%) |
Nov 22, 2010 | 35.00 | 35.14 | 34.51 | 34.89 | 2,330,784 | -0.35(-0.99%) |
Nov 19, 2010 | 34.74 | 35.25 | 34.71 | 35.24 | 2,935,550 | +0.34(+0.97%) |
Nov 18, 2010 | 34.25 | 35.05 | 34.11 | 34.90 | 4,269,304 | +1.31(+3.90%) |
Nov 17, 2010 | 33.62 | 34.24 | 33.41 | 33.59 | 4,077,366 | -0.08(-0.24%) |
Nov 16, 2010 | 34.05 | 34.10 | 33.45 | 33.67 | 6,425,967 | -0.75(-2.18%) |
Nov 15, 2010 | 35.06 | 35.18 | 34.29 | 34.42 | 3,519,101 | -0.51(-1.46%) |
Nov 12, 2010 | 35.52 | 35.80 | 34.71 | 34.93 | 6,414,934 | -1.13(-3.13%) |
Nov 11, 2010 | 36.00 | 36.12 | 35.67 | 36.06 | 3,437,546 | -0.27(-0.74%) |
Nov 10, 2010 | 35.77 | 36.33 | 35.36 | 36.33 | 3,623,747 | +0.37(+1.03%) |
Nov 09, 2010 | 36.25 | 36.55 | 35.76 | 35.96 | 4,220,249 | -0.17(-0.47%) |
Nov 08, 2010 | 35.58 | 36.13 | 35.33 | 36.13 | 3,294,760 | +0.38(+1.06%) |
Nov 05, 2010 | 35.48 | 36.21 | 35.31 | 35.75 | 4,832,653 | +0.27(+0.76%) |
Nov 04, 2010 | 33.94 | 35.87 | 33.80 | 35.48 | 10,555,570 | +2.58(+7.84%) |
Nov 03, 2010 | 33.25 | 33.28 | 32.66 | 32.90 | 3,317,273 | -0.16(-0.48%) |
Nov 02, 2010 | 33.35 | 33.36 | 32.86 | 33.06 | 2,322,400 | +0.03(+0.09%) |