Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.07 | 51.68 | 49.74 | 51.37 | 1,351,525 | +1.42(+2.84%) |
Jan 28, 2011 | 52.21 | 52.50 | 49.91 | 49.95 | 1,581,966 | -2.15(-4.13%) |
Jan 27, 2011 | 52.86 | 52.86 | 51.25 | 52.10 | 1,143,171 | -0.91(-1.72%) |
Jan 26, 2011 | 51.07 | 53.12 | 51.07 | 53.01 | 4,299,111 | +3.52(+7.11%) |
Jan 25, 2011 | 48.40 | 49.53 | 48.08 | 49.49 | 2,682,393 | -0.83(-1.65%) |
Jan 24, 2011 | 49.96 | 50.98 | 49.65 | 50.32 | 1,211,204 | +0.60(+1.21%) |
Jan 21, 2011 | 49.86 | 50.35 | 49.24 | 49.72 | 1,267,090 | +0.40(+0.81%) |
Jan 20, 2011 | 50.17 | 50.20 | 48.87 | 49.32 | 1,499,429 | -0.77(-1.54%) |
Jan 19, 2011 | 51.06 | 51.41 | 49.53 | 50.09 | 1,498,465 | -1.07(-2.09%) |
Jan 18, 2011 | 50.71 | 51.20 | 50.29 | 51.16 | 1,203,172 | +0.14(+0.27%) |
Jan 14, 2011 | 48.71 | 55.73 | 48.71 | 51.02 | 2,963,974 | +2.27(+4.66%) |
Jan 13, 2011 | 48.55 | 49.00 | 48.19 | 48.75 | 1,367,797 | +0.07(+0.14%) |
Jan 12, 2011 | 47.40 | 48.79 | 47.40 | 48.68 | 2,268,656 | +1.58(+3.35%) |
Jan 11, 2011 | 46.17 | 47.16 | 45.88 | 47.10 | 1,914,546 | +1.22(+2.66%) |
Jan 10, 2011 | 45.63 | 45.95 | 45.32 | 45.88 | 1,768,464 | +0.61(+1.35%) |
Jan 07, 2011 | 45.75 | 46.10 | 44.92 | 45.27 | 857,033 | -0.40(-0.88%) |
Jan 06, 2011 | 45.49 | 45.99 | 45.40 | 45.67 | 1,198,528 | +0.18(+0.40%) |
Jan 05, 2011 | 45.90 | 46.05 | 45.30 | 45.49 | 1,276,226 | -0.55(-1.19%) |
Jan 04, 2011 | 47.00 | 47.04 | 45.97 | 46.04 | 1,286,628 | -0.94(-2.00%) |
Jan 03, 2011 | 46.21 | 47.38 | 45.92 | 46.98 | 1,109,137 | +1.13(+2.46%) |
Dec 31, 2010 | 45.82 | 46.11 | 45.70 | 45.85 | 491,105 | -0.13(-0.28%) |
Dec 30, 2010 | 45.95 | 46.20 | 45.87 | 45.98 | 318,596 | -0.13(-0.28%) |
Dec 29, 2010 | 46.01 | 46.36 | 45.97 | 46.11 | 454,896 | +0.24(+0.52%) |
Dec 28, 2010 | 45.83 | 46.17 | 45.45 | 45.87 | 584,909 | +0.09(+0.20%) |
Dec 27, 2010 | 45.56 | 45.81 | 45.30 | 45.78 | 478,882 | -0.04(-0.09%) |
Dec 23, 2010 | 46.29 | 46.38 | 45.12 | 45.82 | 1,434,412 | -0.50(-1.08%) |
Dec 22, 2010 | 44.36 | 47.97 | 44.28 | 46.32 | 4,111,297 | +2.17(+4.92%) |
Dec 21, 2010 | 43.99 | 44.20 | 43.88 | 44.15 | 878,559 | +0.40(+0.91%) |
Dec 20, 2010 | 43.63 | 44.02 | 43.51 | 43.75 | 1,405,877 | +0.23(+0.53%) |
Dec 17, 2010 | 42.42 | 43.59 | 42.24 | 43.52 | 1,463,884 | +1.04(+2.45%) |
Dec 16, 2010 | 42.04 | 42.48 | 41.80 | 42.48 | 781,359 | +0.42(+1.00%) |
Dec 15, 2010 | 42.89 | 43.18 | 41.98 | 42.06 | 984,322 | -0.77(-1.80%) |
Dec 14, 2010 | 43.07 | 43.51 | 42.71 | 42.83 | 846,038 | -0.11(-0.26%) |
Dec 13, 2010 | 43.05 | 43.34 | 42.90 | 42.94 | 1,004,527 | +0.08(+0.19%) |
Dec 10, 2010 | 42.39 | 43.06 | 42.15 | 42.86 | 765,113 | +0.63(+1.49%) |
Dec 09, 2010 | 42.13 | 42.31 | 41.87 | 42.23 | 917,940 | +0.36(+0.86%) |
Dec 08, 2010 | 41.78 | 42.10 | 41.70 | 41.87 | 1,018,731 | +0.19(+0.46%) |
Dec 07, 2010 | 42.12 | 42.19 | 41.37 | 41.68 | 1,020,034 | +0.01(+0.02%) |
Dec 06, 2010 | 41.38 | 41.89 | 41.29 | 41.67 | 1,223,088 | +0.39(+0.94%) |
Dec 03, 2010 | 40.42 | 41.33 | 40.18 | 41.28 | 1,133,679 | +0.64(+1.57%) |
Dec 02, 2010 | 39.30 | 40.84 | 39.16 | 40.64 | 1,566,163 | +1.30(+3.30%) |
Dec 01, 2010 | 39.20 | 39.50 | 39.13 | 39.34 | 1,005,871 | +0.84(+2.18%) |
Nov 30, 2010 | 38.41 | 38.82 | 38.16 | 38.50 | 1,158,802 | -0.38(-0.98%) |
Nov 29, 2010 | 38.34 | 39.10 | 37.39 | 38.88 | 1,818,916 | -0.03(-0.08%) |
Nov 26, 2010 | 39.13 | 39.33 | 38.90 | 38.91 | 548,331 | -0.72(-1.82%) |
Nov 24, 2010 | 39.59 | 39.63 | 39.63 | 39.63 | 985,783 | +0.62(+1.59%) |
Nov 23, 2010 | 39.24 | 39.31 | 38.50 | 39.01 | 2,702,670 | -0.61(-1.54%) |
Nov 22, 2010 | 40.17 | 40.17 | 38.98 | 39.62 | 2,869,685 | -0.71(-1.76%) |
Nov 19, 2010 | 40.89 | 41.15 | 40.08 | 40.33 | 1,522,247 | -0.54(-1.32%) |
Nov 18, 2010 | 40.80 | 42.14 | 40.69 | 40.87 | 1,844,411 | +0.62(+1.54%) |
Nov 17, 2010 | 40.03 | 41.01 | 39.95 | 40.25 | 1,463,504 | +0.30(+0.75%) |
Nov 16, 2010 | 41.25 | 41.64 | 39.70 | 39.95 | 2,190,468 | -2.12(-5.04%) |
Nov 15, 2010 | 41.85 | 42.40 | 41.85 | 42.07 | 1,064,051 | +0.35(+0.84%) |
Nov 12, 2010 | 42.24 | 42.55 | 41.56 | 41.72 | 971,430 | -0.81(-1.90%) |
Nov 11, 2010 | 42.23 | 42.76 | 42.15 | 42.53 | 965,633 | -0.21(-0.49%) |
Nov 10, 2010 | 42.69 | 42.77 | 42.13 | 42.74 | 794,562 | +0.13(+0.31%) |
Nov 09, 2010 | 42.83 | 43.22 | 42.26 | 42.61 | 1,105,580 | -0.15(-0.35%) |
Nov 08, 2010 | 42.20 | 42.82 | 42.15 | 42.76 | 1,236,171 | +0.28(+0.66%) |
Nov 05, 2010 | 41.09 | 42.56 | 40.91 | 42.48 | 1,900,949 | +1.37(+3.33%) |
Nov 04, 2010 | 39.97 | 41.13 | 39.94 | 41.11 | 1,225,577 | +1.56(+3.94%) |
Nov 03, 2010 | 39.67 | 39.70 | 38.81 | 39.55 | 741,737 | -0.08(-0.20%) |
Nov 02, 2010 | 39.37 | 39.78 | 39.24 | 39.63 | 795,699 | +0.72(+1.85%) |