Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.61 | 47.61 | 47.28 | 47.52 | 19,332 | +0.10(+0.20%) |
Jan 28, 2011 | 48.65 | 48.65 | 47.41 | 47.42 | 40,018 | -1.16(-2.38%) |
Jan 27, 2011 | 48.80 | 48.80 | 48.23 | 48.58 | 40,117 | -0.22(-0.45%) |
Jan 26, 2011 | 48.20 | 48.82 | 48.20 | 48.80 | 51,404 | +0.73(+1.52%) |
Jan 25, 2011 | 47.89 | 48.09 | 47.38 | 48.07 | 69,038 | +0.34(+0.71%) |
Jan 24, 2011 | 47.63 | 47.73 | 47.35 | 47.73 | 82,331 | +0.40(+0.86%) |
Jan 21, 2011 | 47.55 | 47.56 | 47.30 | 47.33 | 28,566 | +0.12(+0.25%) |
Jan 20, 2011 | 47.25 | 47.38 | 47.17 | 47.21 | 27,289 | -0.14(-0.30%) |
Jan 19, 2011 | 47.79 | 47.92 | 47.27 | 47.35 | 166,154 | -0.47(-0.98%) |
Jan 18, 2011 | 47.99 | 48.33 | 47.75 | 47.82 | 50,882 | -0.40(-0.82%) |
Jan 14, 2011 | 48.49 | 48.51 | 48.22 | 48.22 | 70,292 | -0.20(-0.41%) |
Jan 13, 2011 | 48.34 | 48.52 | 48.23 | 48.41 | 38,673 | +0.15(+0.30%) |
Jan 12, 2011 | 48.16 | 48.42 | 48.16 | 48.27 | 44,180 | +0.22(+0.46%) |
Jan 11, 2011 | 48.69 | 48.69 | 47.80 | 48.05 | 67,270 | -0.44(-0.91%) |
Jan 10, 2011 | 48.58 | 48.58 | 48.22 | 48.49 | 20,071 | -0.15(-0.32%) |
Jan 07, 2011 | 48.72 | 48.72 | 48.22 | 48.64 | 33,468 | -0.32(-0.65%) |
Jan 06, 2011 | 50.19 | 50.19 | 48.69 | 48.96 | 59,442 | -0.84(-1.68%) |
Jan 05, 2011 | 49.01 | 49.80 | 49.01 | 49.80 | 29,746 | +0.57(+1.15%) |
Jan 04, 2011 | 48.92 | 49.31 | 48.92 | 49.23 | 106,934 | +0.19(+0.39%) |
Jan 03, 2011 | 48.95 | 49.08 | 48.66 | 49.04 | 127,608 | +0.74(+1.52%) |
Dec 31, 2010 | 48.53 | 48.53 | 48.30 | 48.30 | 28,814 | -0.01(-0.02%) |
Dec 30, 2010 | 48.41 | 48.41 | 48.21 | 48.31 | 230,884 | +0.01(+0.02%) |
Dec 29, 2010 | 48.52 | 48.52 | 48.17 | 48.30 | 56,197 | +0.09(+0.18%) |
Dec 28, 2010 | 48.50 | 48.50 | 48.17 | 48.22 | 27,405 | -0.06(-0.12%) |
Dec 27, 2010 | 48.34 | 48.41 | 47.94 | 48.27 | 68,925 | +0.19(+0.40%) |
Dec 23, 2010 | 48.31 | 48.31 | 47.98 | 48.08 | 28,938 | +0.07(+0.14%) |
Dec 22, 2010 | 48.29 | 48.29 | 47.80 | 48.02 | 47,900 | +0.08(+0.16%) |
Dec 21, 2010 | 48.03 | 48.03 | 47.79 | 47.94 | 69,817 | +0.21(+0.43%) |
Dec 20, 2010 | 47.67 | 47.85 | 47.44 | 47.73 | 72,239 | +0.38(+0.80%) |
Dec 17, 2010 | 47.65 | 47.65 | 47.27 | 47.35 | 27,548 | -0.29(-0.62%) |
Dec 16, 2010 | 47.63 | 47.70 | 47.33 | 47.65 | 20,690 | +0.07(+0.15%) |
Dec 15, 2010 | 47.82 | 48.00 | 47.50 | 47.58 | 37,688 | -0.20(-0.42%) |
Dec 14, 2010 | 47.31 | 47.78 | 47.31 | 47.78 | 44,142 | +0.59(+1.26%) |
Dec 13, 2010 | 47.33 | 47.53 | 47.18 | 47.18 | 17,861 | +0.00(+0.00%) |
Dec 10, 2010 | 46.95 | 47.20 | 46.85 | 47.18 | 24,838 | +0.29(+0.63%) |
Dec 09, 2010 | 46.88 | 46.89 | 46.60 | 46.89 | 27,968 | +0.44(+0.94%) |
Dec 08, 2010 | 46.58 | 46.74 | 46.35 | 46.45 | 36,958 | -0.01(-0.02%) |
Dec 07, 2010 | 46.50 | 46.75 | 46.46 | 46.46 | 51,021 | +0.11(+0.23%) |
Dec 06, 2010 | 46.40 | 46.46 | 46.23 | 46.35 | 46,932 | +0.09(+0.19%) |
Dec 03, 2010 | 45.86 | 46.27 | 45.86 | 46.27 | 22,861 | +0.21(+0.47%) |
Dec 02, 2010 | 46.02 | 46.12 | 45.81 | 46.05 | 51,081 | +0.41(+0.91%) |
Dec 01, 2010 | 45.74 | 45.77 | 45.54 | 45.64 | 38,470 | +0.57(+1.27%) |
Nov 30, 2010 | 44.94 | 45.24 | 44.94 | 45.07 | 109,412 | -0.16(-0.36%) |
Nov 29, 2010 | 45.56 | 45.56 | 44.83 | 45.23 | 85,500 | -0.36(-0.78%) |
Nov 26, 2010 | 45.70 | 45.70 | 45.34 | 45.59 | 50,387 | -0.10(-0.22%) |
Nov 24, 2010 | 45.57 | 45.69 | 45.69 | 45.69 | 30,670 | +0.44(+0.98%) |
Nov 23, 2010 | 45.39 | 45.39 | 45.11 | 45.24 | 31,423 | -0.49(-1.06%) |
Nov 22, 2010 | 45.64 | 45.73 | 45.44 | 45.73 | 25,171 | -0.05(-0.11%) |
Nov 19, 2010 | 45.68 | 45.79 | 45.27 | 45.78 | 18,529 | +0.08(+0.18%) |
Nov 18, 2010 | 45.41 | 45.77 | 45.41 | 45.70 | 100,976 | +0.70(+1.57%) |
Nov 17, 2010 | 44.87 | 45.15 | 44.80 | 44.99 | 113,870 | +0.13(+0.29%) |
Nov 16, 2010 | 45.37 | 45.41 | 44.65 | 44.87 | 43,350 | -0.79(-1.72%) |
Nov 15, 2010 | 45.91 | 46.04 | 45.65 | 45.65 | 28,414 | -0.04(-0.09%) |
Nov 12, 2010 | 45.80 | 45.83 | 45.42 | 45.69 | 81,772 | -0.43(-0.93%) |
Nov 11, 2010 | 46.30 | 46.30 | 46.00 | 46.12 | 44,027 | -0.14(-0.31%) |
Nov 10, 2010 | 46.07 | 46.30 | 45.71 | 46.27 | 18,235 | +0.14(+0.29%) |
Nov 09, 2010 | 46.45 | 46.48 | 46.02 | 46.13 | 32,594 | -0.18(-0.39%) |
Nov 08, 2010 | 46.33 | 46.35 | 45.99 | 46.31 | 32,085 | -0.11(-0.25%) |
Nov 05, 2010 | 46.61 | 46.61 | 46.17 | 46.42 | 61,509 | -0.19(-0.40%) |
Nov 04, 2010 | 46.49 | 46.61 | 46.32 | 46.61 | 52,167 | +0.57(+1.24%) |
Nov 03, 2010 | 45.95 | 46.04 | 45.61 | 46.04 | 48,806 | +0.20(+0.44%) |
Nov 02, 2010 | 45.69 | 45.90 | 45.69 | 45.84 | 24,851 | +0.48(+1.06%) |