Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.98 | 39.06 | 38.55 | 38.70 | 4,994,008 | -0.06(-0.17%) |
Jan 28, 2011 | 39.11 | 39.42 | 38.56 | 38.77 | 7,125,527 | -0.13(-0.33%) |
Jan 27, 2011 | 39.01 | 39.29 | 38.34 | 38.90 | 4,594,064 | +0.10(+0.25%) |
Jan 26, 2011 | 38.95 | 39.49 | 38.77 | 38.80 | 3,682,247 | +0.06(+0.15%) |
Jan 25, 2011 | 38.36 | 38.90 | 38.20 | 38.74 | 4,925,944 | -0.21(-0.54%) |
Jan 24, 2011 | 39.43 | 39.61 | 38.80 | 38.95 | 5,002,315 | -0.56(-1.42%) |
Jan 21, 2011 | 38.45 | 39.93 | 38.25 | 39.51 | 10,063,219 | +1.54(+4.06%) |
Jan 20, 2011 | 37.93 | 38.16 | 37.17 | 37.97 | 6,823,843 | -0.06(-0.15%) |
Jan 19, 2011 | 38.24 | 38.49 | 37.81 | 38.03 | 6,143,355 | -0.55(-1.44%) |
Jan 18, 2011 | 39.43 | 39.43 | 38.14 | 38.58 | 6,101,949 | -0.30(-0.76%) |
Jan 14, 2011 | 37.50 | 39.07 | 37.50 | 38.88 | 6,278,916 | +1.13(+2.98%) |
Jan 13, 2011 | 37.82 | 37.93 | 37.15 | 37.75 | 5,074,131 | -0.15(-0.40%) |
Jan 12, 2011 | 37.53 | 38.08 | 37.43 | 37.91 | 6,911,132 | +0.78(+2.10%) |
Jan 11, 2011 | 36.86 | 37.47 | 36.77 | 37.13 | 4,198,860 | +0.51(+1.38%) |
Jan 10, 2011 | 36.16 | 37.06 | 36.07 | 36.62 | 4,538,130 | +0.13(+0.35%) |
Jan 07, 2011 | 36.64 | 36.71 | 35.57 | 36.49 | 6,993,568 | +0.07(+0.20%) |
Jan 06, 2011 | 36.72 | 36.85 | 36.30 | 36.42 | 6,464,807 | +0.02(+0.06%) |
Jan 05, 2011 | 35.09 | 36.58 | 34.89 | 36.40 | 8,350,712 | +1.29(+3.69%) |
Jan 04, 2011 | 35.17 | 35.44 | 34.72 | 35.10 | 4,156,132 | -0.01(-0.02%) |
Jan 03, 2011 | 34.56 | 35.44 | 34.56 | 35.11 | 4,787,925 | +0.91(+2.66%) |
Dec 31, 2010 | 34.11 | 34.31 | 33.96 | 34.20 | 2,217,118 | +0.07(+0.21%) |
Dec 30, 2010 | 34.13 | 34.22 | 33.80 | 34.13 | 2,693,967 | -0.10(-0.31%) |
Dec 29, 2010 | 34.39 | 34.48 | 34.11 | 34.23 | 1,991,955 | -0.14(-0.42%) |
Dec 28, 2010 | 34.07 | 34.52 | 34.01 | 34.38 | 1,756,979 | +0.15(+0.45%) |
Dec 27, 2010 | 33.82 | 34.42 | 33.76 | 34.23 | 1,657,604 | +0.18(+0.54%) |
Dec 23, 2010 | 33.92 | 34.38 | 33.86 | 34.04 | 2,213,853 | -0.14(-0.42%) |
Dec 22, 2010 | 33.96 | 34.48 | 33.85 | 34.19 | 3,274,969 | +0.29(+0.85%) |
Dec 21, 2010 | 33.21 | 34.09 | 33.07 | 33.90 | 5,056,124 | +0.91(+2.75%) |
Dec 20, 2010 | 32.79 | 33.13 | 32.59 | 32.99 | 4,740,023 | +0.45(+1.38%) |
Dec 17, 2010 | 32.83 | 32.95 | 32.21 | 32.54 | 7,387,618 | -0.33(-1.00%) |
Dec 16, 2010 | 33.33 | 33.63 | 32.79 | 32.87 | 9,091,569 | -0.50(-1.49%) |
Dec 15, 2010 | 33.61 | 33.68 | 33.18 | 33.37 | 5,418,157 | -0.47(-1.38%) |
Dec 14, 2010 | 33.91 | 34.36 | 33.75 | 33.83 | 3,792,875 | -0.10(-0.28%) |
Dec 13, 2010 | 34.24 | 34.31 | 33.70 | 33.93 | 4,922,552 | +0.01(+0.02%) |
Dec 10, 2010 | 33.56 | 34.07 | 33.48 | 33.92 | 6,571,696 | +0.76(+2.28%) |
Dec 09, 2010 | 32.79 | 33.27 | 32.66 | 33.17 | 7,411,633 | +0.59(+1.83%) |
Dec 08, 2010 | 31.00 | 32.61 | 30.91 | 32.57 | 7,953,537 | +1.58(+5.08%) |
Dec 07, 2010 | 31.29 | 31.63 | 30.84 | 31.00 | 4,899,492 | +0.04(+0.13%) |
Dec 06, 2010 | 31.08 | 31.17 | 30.80 | 30.96 | 2,939,699 | -0.19(-0.62%) |
Dec 03, 2010 | 31.07 | 31.21 | 30.67 | 31.15 | 5,222,808 | -0.15(-0.49%) |
Dec 02, 2010 | 30.63 | 31.39 | 30.38 | 31.30 | 5,796,296 | +0.66(+2.15%) |
Dec 01, 2010 | 30.37 | 30.74 | 30.15 | 30.64 | 5,835,094 | +0.72(+2.42%) |
Nov 30, 2010 | 30.02 | 30.27 | 29.79 | 29.92 | 5,785,344 | -0.40(-1.33%) |
Nov 29, 2010 | 29.57 | 30.44 | 29.36 | 30.32 | 6,227,258 | +0.59(+1.97%) |
Nov 26, 2010 | 29.97 | 30.19 | 29.73 | 29.73 | 1,844,100 | -0.56(-1.86%) |
Nov 24, 2010 | 29.58 | 30.30 | 30.30 | 30.30 | 5,895,047 | +0.92(+3.15%) |
Nov 23, 2010 | 29.58 | 29.87 | 29.28 | 29.37 | 6,128,594 | -0.46(-1.54%) |
Nov 22, 2010 | 30.29 | 30.34 | 29.73 | 29.83 | 6,438,367 | -0.56(-1.85%) |
Nov 19, 2010 | 30.42 | 30.63 | 30.14 | 30.39 | 6,049,173 | -0.19(-0.63%) |
Nov 18, 2010 | 31.12 | 31.26 | 30.52 | 30.59 | 6,343,201 | -0.17(-0.55%) |
Nov 17, 2010 | 31.16 | 31.33 | 30.64 | 30.75 | 4,934,530 | -0.44(-1.42%) |
Nov 16, 2010 | 31.65 | 31.80 | 31.07 | 31.20 | 7,070,075 | -0.70(-2.19%) |
Nov 15, 2010 | 31.69 | 32.56 | 31.65 | 31.90 | 6,014,828 | +0.34(+1.07%) |
Nov 12, 2010 | 31.53 | 31.80 | 31.10 | 31.56 | 5,558,765 | -0.19(-0.61%) |
Nov 11, 2010 | 31.49 | 31.86 | 31.29 | 31.75 | 4,186,072 | -0.12(-0.38%) |
Nov 10, 2010 | 31.26 | 31.90 | 31.00 | 31.87 | 6,187,340 | +0.75(+2.40%) |
Nov 09, 2010 | 32.35 | 32.35 | 30.93 | 31.12 | 6,197,839 | -1.04(-3.25%) |
Nov 08, 2010 | 32.19 | 32.60 | 31.93 | 32.17 | 5,321,889 | -0.22(-0.69%) |
Nov 05, 2010 | 31.66 | 32.91 | 31.38 | 32.39 | 9,856,199 | +0.85(+2.70%) |
Nov 04, 2010 | 30.74 | 31.66 | 30.44 | 31.54 | 8,719,360 | +1.24(+4.08%) |
Nov 03, 2010 | 30.07 | 30.35 | 29.83 | 30.31 | 5,392,426 | +0.32(+1.06%) |
Nov 02, 2010 | 30.23 | 30.34 | 29.79 | 29.99 | 4,762,642 | +0.04(+0.15%) |