Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.26 | 41.85 | 41.26 | 41.85 | 17,041 | +0.22(+0.53%) |
Jan 28, 2011 | 42.20 | 42.20 | 41.55 | 41.63 | 20,115 | -0.61(-1.44%) |
Jan 27, 2011 | 42.55 | 42.57 | 42.10 | 42.24 | 21,211 | -0.50(-1.17%) |
Jan 26, 2011 | 42.30 | 42.74 | 42.26 | 42.74 | 10,197 | +0.49(+1.16%) |
Jan 25, 2011 | 42.35 | 42.38 | 41.99 | 42.25 | 6,786 | -0.50(-1.17%) |
Jan 24, 2011 | 42.44 | 42.75 | 42.31 | 42.75 | 3,566 | +0.44(+1.04%) |
Jan 21, 2011 | 42.12 | 42.31 | 42.12 | 42.31 | 2,327 | +0.20(+0.47%) |
Jan 20, 2011 | 42.50 | 42.53 | 41.90 | 42.11 | 2,677 | -0.91(-2.12%) |
Jan 19, 2011 | 43.34 | 43.40 | 42.86 | 43.02 | 4,176 | -0.32(-0.74%) |
Jan 18, 2011 | 43.19 | 43.34 | 42.85 | 43.34 | 6,234 | +0.49(+1.14%) |
Jan 14, 2011 | 42.70 | 43.13 | 42.70 | 42.85 | 1,726 | -0.64(-1.47%) |
Jan 13, 2011 | 43.87 | 43.87 | 43.49 | 43.49 | 19,586 | +0.09(+0.21%) |
Jan 12, 2011 | 43.15 | 43.42 | 43.15 | 43.40 | 22,348 | +0.65(+1.52%) |
Jan 11, 2011 | 42.92 | 43.00 | 42.75 | 42.75 | 14,958 | +0.05(+0.12%) |
Jan 10, 2011 | 42.35 | 42.70 | 42.35 | 42.70 | 3,536 | +0.40(+0.95%) |
Jan 07, 2011 | 42.50 | 42.50 | 42.30 | 42.30 | 1,297 | -0.25(-0.59%) |
Jan 06, 2011 | 42.67 | 42.67 | 42.55 | 42.55 | 905 | +0.00(+0.00%) |
Jan 05, 2011 | 42.40 | 42.75 | 42.11 | 42.55 | 2,414 | -0.76(-1.75%) |
Jan 04, 2011 | 43.03 | 43.31 | 42.79 | 43.31 | 3,866 | -0.58(-1.32%) |
Jan 03, 2011 | 43.45 | 43.89 | 43.45 | 43.89 | 9,351 | +0.45(+1.04%) |
Dec 31, 2010 | 43.57 | 43.70 | 43.44 | 43.44 | 2,026 | +0.19(+0.44%) |
Dec 30, 2010 | 43.65 | 43.65 | 43.25 | 43.25 | 2,299 | -0.20(-0.46%) |
Dec 29, 2010 | 43.15 | 43.60 | 43.15 | 43.45 | 4,427 | +0.10(+0.23%) |
Dec 28, 2010 | 43.50 | 43.60 | 43.35 | 43.35 | 12,660 | +0.55(+1.29%) |
Dec 27, 2010 | 43.15 | 43.15 | 42.61 | 42.80 | 9,458 | -0.35(-0.81%) |
Dec 23, 2010 | 43.10 | 43.15 | 42.75 | 43.15 | 3,338 | +0.15(+0.35%) |
Dec 22, 2010 | 42.60 | 43.00 | 42.60 | 43.00 | 2,499 | +0.05(+0.12%) |
Dec 21, 2010 | 42.75 | 42.95 | 42.55 | 42.95 | 3,114 | +0.40(+0.94%) |
Dec 20, 2010 | 42.65 | 42.84 | 42.36 | 42.55 | 6,572 | -0.19(-0.44%) |
Dec 17, 2010 | 42.50 | 42.74 | 42.35 | 42.74 | 2,749 | -0.01(-0.02%) |
Dec 16, 2010 | 42.65 | 42.90 | 42.65 | 42.75 | 4,218 | -0.03(-0.07%) |
Dec 15, 2010 | 43.16 | 43.25 | 42.78 | 42.78 | 4,703 | -0.47(-1.09%) |
Dec 14, 2010 | 43.11 | 43.90 | 43.05 | 43.25 | 34,106 | +0.55(+1.29%) |
Dec 13, 2010 | 42.50 | 42.71 | 42.35 | 42.70 | 3,373 | +0.25(+0.59%) |
Dec 10, 2010 | 42.18 | 42.50 | 42.10 | 42.45 | 9,539 | +0.45(+1.07%) |
Dec 09, 2010 | 42.15 | 42.40 | 42.00 | 42.00 | 7,063 | +0.06(+0.14%) |
Dec 08, 2010 | 41.71 | 41.94 | 41.60 | 41.94 | 1,826 | -0.47(-1.11%) |
Dec 07, 2010 | 42.65 | 42.65 | 42.00 | 42.41 | 4,336 | +0.31(+0.74%) |
Dec 06, 2010 | 42.00 | 42.10 | 42.00 | 42.10 | 900 | +0.49(+1.18%) |
Dec 03, 2010 | 41.50 | 41.85 | 41.50 | 41.61 | 9,448 | +0.20(+0.48%) |
Dec 02, 2010 | 40.84 | 41.63 | 40.84 | 41.41 | 8,137 | +0.96(+2.37%) |
Dec 01, 2010 | 40.05 | 40.45 | 40.05 | 40.45 | 7,377 | +0.25(+0.62%) |
Nov 30, 2010 | 39.81 | 40.39 | 39.81 | 40.20 | 7,822 | +0.01(+0.02%) |
Nov 29, 2010 | 39.82 | 40.24 | 39.50 | 40.19 | 5,413 | +0.84(+2.13%) |
Nov 26, 2010 | 39.76 | 39.76 | 39.35 | 39.35 | 3,833 | -0.85(-2.11%) |
Nov 24, 2010 | 39.85 | 40.20 | 40.20 | 40.20 | 4,017 | +0.71(+1.80%) |
Nov 23, 2010 | 39.77 | 39.77 | 39.15 | 39.49 | 5,170 | -1.28(-3.14%) |
Nov 22, 2010 | 40.70 | 40.85 | 40.50 | 40.77 | 8,672 | +0.37(+0.92%) |
Nov 19, 2010 | 40.55 | 40.60 | 40.01 | 40.40 | 36,952 | -0.50(-1.22%) |
Nov 18, 2010 | 40.65 | 41.08 | 40.65 | 40.90 | 17,696 | +0.61(+1.51%) |
Nov 17, 2010 | 40.30 | 40.32 | 40.15 | 40.29 | 18,586 | -0.31(-0.76%) |
Nov 16, 2010 | 41.54 | 41.54 | 40.55 | 40.60 | 13,886 | -1.25(-2.99%) |
Nov 15, 2010 | 41.76 | 42.20 | 41.76 | 41.85 | 11,804 | -0.30(-0.71%) |
Nov 12, 2010 | 42.95 | 42.95 | 42.11 | 42.15 | 8,528 | -0.55(-1.29%) |
Nov 11, 2010 | 42.70 | 42.70 | 42.35 | 42.70 | 11,179 | -0.10(-0.23%) |
Nov 10, 2010 | 42.50 | 42.80 | 42.20 | 42.80 | 12,929 | -1.14(-2.59%) |
Nov 09, 2010 | 43.70 | 44.29 | 43.44 | 43.94 | 12,041 | +0.10(+0.23%) |
Nov 08, 2010 | 46.06 | 46.06 | 43.26 | 43.84 | 59,002 | -2.46(-5.31%) |
Nov 05, 2010 | 46.25 | 46.60 | 46.25 | 46.30 | 3,727 | -0.09(-0.19%) |
Nov 04, 2010 | 45.54 | 46.50 | 45.54 | 46.39 | 13,154 | +2.38(+5.41%) |
Nov 03, 2010 | 44.10 | 44.39 | 43.70 | 44.01 | 2,157 | +0.17(+0.39%) |
Nov 02, 2010 | 43.91 | 44.09 | 43.84 | 43.84 | 3,595 | +0.78(+1.81%) |