Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.95 | 39.54 | 38.87 | 39.53 | 3,800,148 | +0.71(+1.84%) |
Jan 28, 2011 | 40.03 | 40.12 | 38.79 | 38.82 | 2,681,759 | -1.21(-3.03%) |
Jan 27, 2011 | 39.45 | 40.14 | 39.42 | 40.03 | 2,755,476 | +0.46(+1.17%) |
Jan 26, 2011 | 39.16 | 39.68 | 39.16 | 39.57 | 3,500,652 | +0.41(+1.06%) |
Jan 25, 2011 | 38.06 | 39.30 | 37.80 | 39.15 | 4,393,308 | +1.04(+2.74%) |
Jan 24, 2011 | 38.51 | 38.66 | 37.97 | 38.11 | 1,849,681 | -0.43(-1.12%) |
Jan 21, 2011 | 38.47 | 38.62 | 38.18 | 38.54 | 3,262,831 | +0.11(+0.29%) |
Jan 20, 2011 | 37.88 | 38.44 | 37.74 | 38.43 | 3,672,059 | +0.41(+1.09%) |
Jan 19, 2011 | 38.49 | 38.60 | 37.83 | 38.02 | 3,050,382 | -0.69(-1.77%) |
Jan 18, 2011 | 37.73 | 38.70 | 37.67 | 38.70 | 4,113,164 | +1.04(+2.77%) |
Jan 14, 2011 | 37.08 | 38.04 | 36.89 | 37.66 | 3,183,703 | +0.47(+1.26%) |
Jan 13, 2011 | 36.98 | 37.31 | 36.90 | 37.19 | 1,842,110 | +0.20(+0.53%) |
Jan 12, 2011 | 37.40 | 37.40 | 36.83 | 36.99 | 2,464,980 | -0.17(-0.46%) |
Jan 11, 2011 | 37.10 | 37.40 | 37.03 | 37.16 | 2,981,877 | +0.21(+0.56%) |
Jan 10, 2011 | 36.81 | 37.08 | 36.55 | 36.95 | 2,741,553 | -0.12(-0.33%) |
Jan 07, 2011 | 36.81 | 37.11 | 36.43 | 37.08 | 3,999,162 | +0.38(+1.03%) |
Jan 06, 2011 | 35.92 | 36.82 | 35.73 | 36.70 | 6,272,138 | +1.33(+3.75%) |
Jan 05, 2011 | 35.10 | 35.65 | 35.01 | 35.37 | 5,793,110 | +0.11(+0.32%) |
Jan 04, 2011 | 35.54 | 35.67 | 35.16 | 35.26 | 2,472,509 | -0.32(-0.90%) |
Jan 03, 2011 | 34.68 | 35.65 | 34.58 | 35.58 | 3,449,609 | +1.09(+3.16%) |
Dec 31, 2010 | 34.09 | 34.63 | 34.07 | 34.49 | 1,413,868 | +0.39(+1.13%) |
Dec 30, 2010 | 34.29 | 34.34 | 34.05 | 34.10 | 1,464,163 | -0.27(-0.79%) |
Dec 29, 2010 | 34.38 | 34.54 | 34.25 | 34.38 | 990,307 | -0.06(-0.16%) |
Dec 28, 2010 | 34.40 | 34.48 | 34.12 | 34.43 | 1,137,748 | +0.05(+0.14%) |
Dec 27, 2010 | 34.29 | 34.43 | 34.02 | 34.38 | 857,572 | -0.08(-0.22%) |
Dec 23, 2010 | 34.50 | 34.65 | 34.28 | 34.46 | 1,345,354 | -0.02(-0.05%) |
Dec 22, 2010 | 34.78 | 34.87 | 34.38 | 34.48 | 1,821,118 | -0.33(-0.95%) |
Dec 21, 2010 | 34.67 | 35.14 | 34.60 | 34.81 | 2,848,325 | +0.23(+0.65%) |
Dec 20, 2010 | 34.67 | 34.68 | 34.34 | 34.58 | 1,458,793 | +0.06(+0.16%) |
Dec 17, 2010 | 34.18 | 34.59 | 34.04 | 34.53 | 2,944,631 | +0.34(+0.99%) |
Dec 16, 2010 | 34.67 | 34.73 | 33.82 | 34.19 | 4,080,556 | -0.46(-1.33%) |
Dec 15, 2010 | 34.85 | 35.01 | 34.19 | 34.65 | 2,991,769 | -0.30(-0.86%) |
Dec 14, 2010 | 35.32 | 35.55 | 34.83 | 34.95 | 2,932,162 | -0.33(-0.93%) |
Dec 13, 2010 | 35.34 | 36.08 | 35.05 | 35.28 | 3,949,084 | -0.14(-0.40%) |
Dec 10, 2010 | 35.53 | 35.65 | 35.31 | 35.42 | 1,837,923 | +0.03(+0.08%) |
Dec 09, 2010 | 34.93 | 35.65 | 34.93 | 35.39 | 3,538,044 | +0.65(+1.87%) |
Dec 08, 2010 | 34.86 | 35.04 | 34.53 | 34.74 | 3,103,920 | -0.09(-0.27%) |
Dec 07, 2010 | 35.65 | 35.65 | 34.78 | 34.84 | 4,739,727 | -0.50(-1.41%) |
Dec 06, 2010 | 35.70 | 35.81 | 35.31 | 35.34 | 2,226,894 | -0.40(-1.11%) |
Dec 03, 2010 | 35.95 | 35.95 | 35.46 | 35.73 | 1,961,120 | -0.26(-0.73%) |
Dec 02, 2010 | 35.74 | 36.07 | 35.50 | 35.99 | 3,487,934 | +0.24(+0.68%) |
Dec 01, 2010 | 35.02 | 35.75 | 35.02 | 35.75 | 4,109,652 | +1.12(+3.23%) |
Nov 30, 2010 | 34.42 | 34.90 | 34.19 | 34.63 | 3,213,401 | -0.10(-0.30%) |
Nov 29, 2010 | 33.82 | 34.78 | 33.52 | 34.73 | 3,659,240 | +0.67(+1.96%) |
Nov 26, 2010 | 34.11 | 34.49 | 33.88 | 34.06 | 1,101,191 | -0.45(-1.31%) |
Nov 24, 2010 | 34.32 | 34.52 | 34.52 | 34.52 | 2,130,270 | +0.31(+0.91%) |
Nov 23, 2010 | 34.89 | 34.99 | 34.03 | 34.21 | 3,666,623 | -1.08(-3.07%) |
Nov 22, 2010 | 35.86 | 36.27 | 34.72 | 35.29 | 5,280,354 | +0.06(+0.16%) |
Nov 19, 2010 | 34.24 | 35.26 | 33.96 | 35.23 | 4,621,571 | +0.89(+2.60%) |
Nov 18, 2010 | 34.20 | 34.74 | 33.70 | 34.34 | 2,217,274 | +0.24(+0.72%) |
Nov 17, 2010 | 33.75 | 34.16 | 33.36 | 34.09 | 2,229,378 | +0.40(+1.20%) |
Nov 16, 2010 | 34.01 | 34.12 | 33.52 | 33.69 | 2,351,676 | -0.61(-1.78%) |
Nov 15, 2010 | 35.16 | 35.29 | 34.28 | 34.30 | 3,356,169 | -0.85(-2.41%) |
Nov 12, 2010 | 34.91 | 35.42 | 34.72 | 35.15 | 3,241,974 | +0.34(+0.97%) |
Nov 11, 2010 | 34.22 | 34.92 | 34.13 | 34.81 | 3,123,834 | +0.33(+0.96%) |
Nov 10, 2010 | 34.41 | 34.56 | 33.93 | 34.48 | 3,056,866 | +0.08(+0.25%) |
Nov 09, 2010 | 34.70 | 34.81 | 34.23 | 34.39 | 3,481,944 | -0.25(-0.73%) |
Nov 08, 2010 | 34.93 | 35.37 | 34.54 | 34.65 | 3,962,419 | -0.50(-1.42%) |
Nov 05, 2010 | 35.26 | 35.59 | 34.70 | 35.15 | 3,264,050 | -0.01(-0.03%) |
Nov 04, 2010 | 35.00 | 35.18 | 34.60 | 35.16 | 2,308,667 | +0.52(+1.49%) |
Nov 03, 2010 | 34.67 | 35.26 | 34.09 | 34.64 | 3,615,554 | -0.03(-0.08%) |
Nov 02, 2010 | 33.60 | 34.68 | 33.60 | 34.67 | 4,064,884 | +1.38(+4.15%) |