Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.35 | 46.01 | 45.34 | 45.59 | 1,180,669 | +0.34(+0.75%) |
Jan 28, 2011 | 45.39 | 45.92 | 44.97 | 45.25 | 547,331 | -0.13(-0.29%) |
Jan 27, 2011 | 45.50 | 45.90 | 45.36 | 45.38 | 773,588 | -0.23(-0.51%) |
Jan 26, 2011 | 45.52 | 45.76 | 45.39 | 45.62 | 675,524 | +0.16(+0.35%) |
Jan 25, 2011 | 45.48 | 45.87 | 45.25 | 45.46 | 477,624 | -0.13(-0.28%) |
Jan 24, 2011 | 45.01 | 45.76 | 44.97 | 45.58 | 481,591 | +0.59(+1.30%) |
Jan 21, 2011 | 44.88 | 45.20 | 44.30 | 45.00 | 788,435 | +0.43(+0.96%) |
Jan 20, 2011 | 45.60 | 45.60 | 44.16 | 44.57 | 1,451,838 | -1.76(-3.80%) |
Jan 19, 2011 | 46.96 | 47.28 | 46.22 | 46.33 | 717,160 | -0.71(-1.50%) |
Jan 18, 2011 | 46.34 | 47.07 | 46.34 | 47.04 | 818,848 | +0.44(+0.94%) |
Jan 14, 2011 | 46.08 | 46.60 | 45.98 | 46.60 | 661,587 | +0.49(+1.06%) |
Jan 13, 2011 | 46.21 | 46.23 | 45.85 | 46.11 | 493,707 | -0.19(-0.40%) |
Jan 12, 2011 | 46.08 | 46.40 | 46.07 | 46.30 | 535,442 | +0.37(+0.81%) |
Jan 11, 2011 | 46.02 | 46.39 | 45.90 | 45.92 | 696,699 | -0.03(-0.06%) |
Jan 10, 2011 | 45.49 | 46.17 | 45.26 | 45.95 | 803,551 | +0.33(+0.72%) |
Jan 07, 2011 | 46.00 | 46.35 | 45.35 | 45.62 | 1,020,768 | -0.27(-0.58%) |
Jan 06, 2011 | 45.12 | 46.02 | 45.08 | 45.89 | 1,194,347 | +0.95(+2.12%) |
Jan 05, 2011 | 44.67 | 45.04 | 44.46 | 44.94 | 765,490 | +0.11(+0.24%) |
Jan 04, 2011 | 44.48 | 44.97 | 44.29 | 44.83 | 994,552 | +0.45(+1.01%) |
Jan 03, 2011 | 44.09 | 44.55 | 43.97 | 44.38 | 460,659 | +0.61(+1.39%) |
Dec 31, 2010 | 43.48 | 44.07 | 43.46 | 43.78 | 478,584 | +0.18(+0.41%) |
Dec 30, 2010 | 43.53 | 43.69 | 43.38 | 43.60 | 351,696 | +0.11(+0.25%) |
Dec 29, 2010 | 42.84 | 43.57 | 42.84 | 43.49 | 410,596 | +0.70(+1.63%) |
Dec 28, 2010 | 42.76 | 42.93 | 42.53 | 42.79 | 283,946 | +0.07(+0.17%) |
Dec 27, 2010 | 42.57 | 42.79 | 42.39 | 42.72 | 173,294 | +0.11(+0.26%) |
Dec 23, 2010 | 42.91 | 43.01 | 42.51 | 42.61 | 296,409 | -0.42(-0.97%) |
Dec 22, 2010 | 42.63 | 43.03 | 42.59 | 43.02 | 369,515 | +0.38(+0.90%) |
Dec 21, 2010 | 42.38 | 42.79 | 42.32 | 42.64 | 483,709 | +0.38(+0.89%) |
Dec 20, 2010 | 42.31 | 42.55 | 42.20 | 42.26 | 594,177 | +0.00(+0.00%) |
Dec 17, 2010 | 42.10 | 42.39 | 42.04 | 42.26 | 1,201,267 | +0.09(+0.22%) |
Dec 16, 2010 | 42.46 | 42.46 | 42.06 | 42.17 | 773,279 | -0.31(-0.72%) |
Dec 15, 2010 | 42.60 | 42.91 | 42.41 | 42.47 | 597,536 | -0.17(-0.39%) |
Dec 14, 2010 | 43.50 | 43.60 | 42.54 | 42.64 | 796,685 | -0.84(-1.94%) |
Dec 13, 2010 | 43.30 | 43.67 | 43.30 | 43.48 | 619,658 | +0.12(+0.28%) |
Dec 10, 2010 | 43.09 | 43.40 | 42.96 | 43.36 | 757,925 | +0.31(+0.72%) |
Dec 09, 2010 | 43.33 | 43.49 | 42.56 | 43.05 | 527,959 | -0.07(-0.17%) |
Dec 08, 2010 | 42.74 | 43.29 | 42.68 | 43.12 | 948,831 | +0.48(+1.12%) |
Dec 07, 2010 | 43.27 | 43.36 | 42.33 | 42.65 | 2,249,591 | -0.12(-0.28%) |
Dec 06, 2010 | 43.33 | 43.59 | 42.71 | 42.77 | 721,703 | -0.56(-1.29%) |
Dec 03, 2010 | 43.86 | 43.86 | 42.83 | 43.32 | 1,064,011 | -0.72(-1.64%) |
Dec 02, 2010 | 43.30 | 44.14 | 43.28 | 44.05 | 1,514,033 | +0.96(+2.22%) |
Dec 01, 2010 | 42.47 | 43.19 | 42.47 | 43.09 | 1,003,892 | +1.08(+2.57%) |
Nov 30, 2010 | 41.48 | 42.11 | 41.43 | 42.01 | 642,258 | +0.33(+0.79%) |
Nov 29, 2010 | 41.39 | 41.79 | 40.82 | 41.68 | 866,905 | +0.12(+0.29%) |
Nov 26, 2010 | 41.72 | 41.90 | 41.49 | 41.56 | 325,088 | -0.44(-1.06%) |
Nov 24, 2010 | 41.37 | 42.01 | 42.01 | 42.01 | 668,703 | +0.68(+1.64%) |
Nov 23, 2010 | 42.12 | 42.12 | 41.27 | 41.33 | 558,908 | -1.10(-2.60%) |
Nov 22, 2010 | 41.51 | 42.50 | 41.34 | 42.43 | 815,792 | +0.64(+1.52%) |
Nov 19, 2010 | 41.80 | 41.82 | 41.42 | 41.80 | 981,248 | -0.25(-0.58%) |
Nov 18, 2010 | 40.96 | 42.14 | 40.89 | 42.04 | 849,558 | +1.45(+3.58%) |
Nov 17, 2010 | 40.32 | 40.68 | 39.99 | 40.59 | 656,505 | +0.38(+0.94%) |
Nov 16, 2010 | 41.29 | 41.29 | 40.05 | 40.21 | 818,490 | -1.37(-3.29%) |
Nov 15, 2010 | 41.58 | 41.76 | 41.41 | 41.58 | 829,996 | +0.15(+0.35%) |
Nov 12, 2010 | 41.25 | 41.54 | 40.91 | 41.43 | 813,657 | -0.07(-0.16%) |
Nov 11, 2010 | 40.27 | 41.50 | 40.18 | 41.50 | 1,057,534 | +0.98(+2.41%) |
Nov 10, 2010 | 40.31 | 40.91 | 40.17 | 40.52 | 1,363,270 | +0.15(+0.36%) |
Nov 09, 2010 | 39.00 | 40.62 | 39.00 | 40.38 | 1,872,429 | +2.03(+5.30%) |
Nov 08, 2010 | 37.82 | 38.41 | 37.68 | 38.35 | 659,521 | +0.42(+1.10%) |
Nov 05, 2010 | 38.47 | 38.47 | 37.73 | 37.93 | 970,618 | -0.44(-1.16%) |
Nov 04, 2010 | 38.15 | 38.49 | 37.93 | 38.37 | 764,453 | +0.68(+1.80%) |
Nov 03, 2010 | 37.78 | 37.88 | 37.40 | 37.70 | 572,613 | -0.01(-0.02%) |
Nov 02, 2010 | 37.56 | 37.82 | 37.50 | 37.70 | 524,555 | +0.44(+1.19%) |