Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 49.51 | 50.28 | 49.25 | 50.15 | 717,263 | +0.87(+1.78%) |
Jan 28, 2011 | 50.48 | 50.50 | 49.09 | 49.27 | 245,410 | -1.30(-2.58%) |
Jan 27, 2011 | 50.32 | 50.72 | 50.24 | 50.58 | 309,567 | +0.30(+0.59%) |
Jan 26, 2011 | 50.32 | 50.58 | 50.03 | 50.28 | 194,124 | -0.02(-0.03%) |
Jan 25, 2011 | 49.97 | 50.43 | 49.52 | 50.30 | 463,344 | +0.23(+0.45%) |
Jan 24, 2011 | 49.28 | 50.13 | 49.12 | 50.07 | 562,010 | +0.95(+1.94%) |
Jan 21, 2011 | 49.83 | 49.83 | 49.10 | 49.11 | 195,377 | -0.47(-0.95%) |
Jan 20, 2011 | 49.81 | 50.15 | 49.52 | 49.59 | 289,194 | -0.32(-0.65%) |
Jan 19, 2011 | 50.03 | 50.23 | 49.69 | 49.91 | 518,722 | -0.19(-0.38%) |
Jan 18, 2011 | 49.17 | 50.10 | 49.01 | 50.10 | 646,066 | +0.87(+1.76%) |
Jan 14, 2011 | 48.70 | 49.25 | 48.70 | 49.24 | 224,735 | +0.38(+0.79%) |
Jan 13, 2011 | 48.64 | 48.99 | 48.55 | 48.85 | 235,130 | +0.24(+0.50%) |
Jan 12, 2011 | 47.82 | 48.62 | 47.69 | 48.61 | 489,485 | +0.98(+2.06%) |
Jan 11, 2011 | 47.46 | 47.68 | 47.36 | 47.63 | 444,616 | +0.18(+0.39%) |
Jan 10, 2011 | 47.30 | 47.54 | 47.15 | 47.44 | 484,756 | +0.08(+0.17%) |
Jan 07, 2011 | 47.65 | 47.72 | 46.93 | 47.37 | 346,037 | -0.20(-0.42%) |
Jan 06, 2011 | 47.60 | 47.62 | 47.30 | 47.57 | 394,959 | +0.16(+0.33%) |
Jan 05, 2011 | 47.07 | 47.52 | 47.03 | 47.41 | 300,952 | +0.27(+0.58%) |
Jan 04, 2011 | 47.43 | 47.43 | 46.41 | 47.14 | 224,227 | -0.18(-0.39%) |
Jan 03, 2011 | 47.31 | 47.44 | 47.11 | 47.32 | 321,057 | +0.24(+0.52%) |
Dec 31, 2010 | 47.58 | 47.59 | 47.03 | 47.08 | 180,911 | -0.63(-1.32%) |
Dec 30, 2010 | 47.63 | 47.91 | 47.39 | 47.71 | 100,476 | +0.08(+0.17%) |
Dec 29, 2010 | 47.91 | 47.98 | 47.58 | 47.63 | 113,086 | -0.28(-0.58%) |
Dec 28, 2010 | 48.05 | 48.10 | 47.61 | 47.91 | 182,386 | -0.10(-0.22%) |
Dec 27, 2010 | 47.88 | 48.06 | 47.64 | 48.01 | 122,050 | -0.06(-0.13%) |
Dec 23, 2010 | 48.34 | 48.50 | 47.98 | 48.07 | 220,052 | -0.07(-0.15%) |
Dec 22, 2010 | 48.51 | 48.67 | 47.88 | 48.14 | 345,022 | -0.50(-1.03%) |
Dec 21, 2010 | 48.50 | 48.69 | 48.35 | 48.64 | 172,101 | +0.24(+0.51%) |
Dec 20, 2010 | 48.63 | 48.63 | 48.14 | 48.40 | 221,854 | -0.26(-0.54%) |
Dec 17, 2010 | 48.80 | 48.80 | 48.43 | 48.66 | 323,722 | -0.08(-0.16%) |
Dec 16, 2010 | 48.34 | 48.78 | 48.21 | 48.74 | 207,054 | +0.42(+0.87%) |
Dec 15, 2010 | 47.58 | 48.66 | 47.58 | 48.32 | 527,549 | +0.58(+1.21%) |
Dec 14, 2010 | 46.79 | 47.80 | 46.77 | 47.74 | 408,405 | +0.99(+2.11%) |
Dec 13, 2010 | 46.80 | 46.80 | 46.49 | 46.75 | 378,474 | +0.19(+0.41%) |
Dec 10, 2010 | 45.78 | 46.70 | 45.78 | 46.56 | 707,654 | +0.82(+1.80%) |
Dec 09, 2010 | 45.08 | 45.77 | 43.93 | 45.74 | 433,744 | +0.59(+1.32%) |
Dec 08, 2010 | 44.62 | 45.40 | 44.62 | 45.14 | 567,224 | +0.52(+1.16%) |
Dec 07, 2010 | 45.14 | 45.18 | 43.89 | 44.63 | 2,455,002 | -0.18(-0.41%) |
Dec 06, 2010 | 44.27 | 45.02 | 43.96 | 44.81 | 1,793,781 | +0.60(+1.37%) |
Dec 03, 2010 | 44.16 | 44.31 | 43.59 | 44.21 | 926,373 | -0.17(-0.39%) |
Dec 02, 2010 | 44.15 | 44.68 | 43.96 | 44.38 | 965,598 | +0.40(+0.92%) |
Dec 01, 2010 | 44.35 | 44.36 | 43.86 | 43.98 | 632,200 | +0.29(+0.66%) |
Nov 30, 2010 | 44.06 | 44.06 | 43.56 | 43.69 | 768,821 | -0.83(-1.87%) |
Nov 29, 2010 | 45.14 | 45.28 | 44.26 | 44.52 | 366,341 | -0.89(-1.97%) |
Nov 26, 2010 | 45.36 | 45.57 | 45.22 | 45.41 | 69,590 | -0.27(-0.59%) |
Nov 24, 2010 | 45.82 | 45.69 | 45.69 | 45.69 | 380,206 | +0.23(+0.50%) |
Nov 23, 2010 | 45.69 | 45.69 | 45.16 | 45.46 | 280,020 | -0.62(-1.35%) |
Nov 22, 2010 | 45.86 | 46.22 | 45.76 | 46.08 | 353,768 | +0.04(+0.09%) |
Nov 19, 2010 | 46.20 | 46.39 | 46.00 | 46.04 | 486,642 | -0.30(-0.64%) |
Nov 18, 2010 | 46.73 | 47.02 | 46.21 | 46.33 | 393,432 | +0.01(+0.02%) |
Nov 17, 2010 | 46.48 | 46.65 | 46.24 | 46.32 | 210,602 | -0.16(-0.34%) |
Nov 16, 2010 | 46.89 | 47.09 | 46.28 | 46.48 | 222,029 | -0.80(-1.68%) |
Nov 15, 2010 | 47.54 | 47.75 | 47.14 | 47.28 | 280,933 | -0.03(-0.06%) |
Nov 12, 2010 | 47.35 | 47.55 | 47.16 | 47.30 | 238,861 | -0.27(-0.57%) |
Nov 11, 2010 | 47.32 | 47.72 | 47.16 | 47.58 | 257,186 | -0.14(-0.29%) |
Nov 10, 2010 | 48.04 | 48.04 | 47.29 | 47.72 | 413,009 | -0.24(-0.51%) |
Nov 09, 2010 | 48.15 | 48.19 | 47.70 | 47.96 | 414,032 | -0.17(-0.34%) |
Nov 08, 2010 | 48.26 | 48.33 | 47.63 | 48.13 | 332,457 | -0.23(-0.47%) |
Nov 05, 2010 | 48.59 | 48.59 | 48.05 | 48.35 | 287,115 | -0.25(-0.52%) |
Nov 04, 2010 | 49.11 | 49.22 | 48.59 | 48.60 | 303,767 | -0.08(-0.16%) |
Nov 03, 2010 | 48.98 | 49.13 | 48.24 | 48.68 | 380,884 | -0.19(-0.39%) |
Nov 02, 2010 | 49.15 | 49.26 | 48.77 | 48.87 | 232,135 | +0.18(+0.38%) |