Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.59 | 40.62 | 40.40 | 40.56 | 9,113 | -0.09(-0.22%) |
Jan 28, 2011 | 40.57 | 40.67 | 40.56 | 40.64 | 12,745 | +0.06(+0.14%) |
Jan 27, 2011 | 40.51 | 40.62 | 40.51 | 40.59 | 13,542 | +0.03(+0.08%) |
Jan 26, 2011 | 40.56 | 40.56 | 40.52 | 40.56 | 1,998 | -0.07(-0.18%) |
Jan 25, 2011 | 40.49 | 40.67 | 40.49 | 40.63 | 3,583 | +0.04(+0.10%) |
Jan 24, 2011 | 40.46 | 40.59 | 40.46 | 40.59 | 5,666 | +0.04(+0.10%) |
Jan 21, 2011 | 40.52 | 40.59 | 40.47 | 40.55 | 10,313 | +0.02(+0.05%) |
Jan 20, 2011 | 40.60 | 40.60 | 40.44 | 40.52 | 13,249 | -0.04(-0.11%) |
Jan 19, 2011 | 40.58 | 40.64 | 40.51 | 40.57 | 5,349 | -0.01(-0.03%) |
Jan 18, 2011 | 40.65 | 40.65 | 40.39 | 40.58 | 6,428 | -0.03(-0.07%) |
Jan 14, 2011 | 40.66 | 40.66 | 40.52 | 40.61 | 8,846 | -0.00(-0.01%) |
Jan 13, 2011 | 40.50 | 40.61 | 40.50 | 40.61 | 6,149 | +0.10(+0.26%) |
Jan 12, 2011 | 40.33 | 40.51 | 40.33 | 40.51 | 6,901 | -0.02(-0.06%) |
Jan 11, 2011 | 40.60 | 40.60 | 40.48 | 40.53 | 11,915 | -0.07(-0.18%) |
Jan 10, 2011 | 40.56 | 40.60 | 40.50 | 40.60 | 15,515 | +0.04(+0.09%) |
Jan 07, 2011 | 40.52 | 40.59 | 40.46 | 40.57 | 8,059 | +0.16(+0.39%) |
Jan 06, 2011 | 40.39 | 40.42 | 40.29 | 40.41 | 10,071 | +0.05(+0.12%) |
Jan 05, 2011 | 40.48 | 40.48 | 40.30 | 40.36 | 19,382 | -0.15(-0.38%) |
Jan 04, 2011 | 40.49 | 40.55 | 40.44 | 40.52 | 8,306 | -0.05(-0.12%) |
Jan 03, 2011 | 40.47 | 40.56 | 40.47 | 40.56 | 5,310 | +0.06(+0.14%) |
Dec 31, 2010 | 40.68 | 40.68 | 40.38 | 40.51 | 9,475 | +0.14(+0.36%) |
Dec 30, 2010 | 40.44 | 40.44 | 40.23 | 40.36 | 3,954 | -0.06(-0.14%) |
Dec 29, 2010 | 40.22 | 40.42 | 40.20 | 40.42 | 4,508 | +0.12(+0.29%) |
Dec 28, 2010 | 40.40 | 40.40 | 40.28 | 40.30 | 22,404 | -0.13(-0.31%) |
Dec 27, 2010 | 40.39 | 40.43 | 40.31 | 40.43 | 6,813 | -0.68(-1.66%) |
Dec 23, 2010 | 41.21 | 41.21 | 40.99 | 41.11 | 5,054 | -0.12(-0.30%) |
Dec 22, 2010 | 41.20 | 41.23 | 41.04 | 41.23 | 13,028 | +0.03(+0.08%) |
Dec 21, 2010 | 41.14 | 41.21 | 41.06 | 41.20 | 9,273 | +0.23(+0.56%) |
Dec 20, 2010 | 41.17 | 41.19 | 40.68 | 40.97 | 1,560 | -0.05(-0.13%) |
Dec 17, 2010 | 40.94 | 41.05 | 40.93 | 41.03 | 4,096 | +0.22(+0.54%) |
Dec 16, 2010 | 40.75 | 41.61 | 40.55 | 40.81 | 6,037 | +0.19(+0.46%) |
Dec 15, 2010 | 40.91 | 40.92 | 40.62 | 40.62 | 6,442 | -0.25(-0.61%) |
Dec 14, 2010 | 40.89 | 40.96 | 40.84 | 40.87 | 21,345 | -0.18(-0.43%) |
Dec 13, 2010 | 40.80 | 41.07 | 40.80 | 41.05 | 4,895 | +0.12(+0.29%) |
Dec 10, 2010 | 41.05 | 41.05 | 40.87 | 40.93 | 4,206 | -0.04(-0.10%) |
Dec 09, 2010 | 40.98 | 41.14 | 40.96 | 40.97 | 15,456 | -0.10(-0.25%) |
Dec 08, 2010 | 40.97 | 41.07 | 40.92 | 41.07 | 5,996 | -0.06(-0.14%) |
Dec 07, 2010 | 41.24 | 41.25 | 41.13 | 41.13 | 2,326 | -0.14(-0.34%) |
Dec 06, 2010 | 41.48 | 41.48 | 41.27 | 41.27 | 3,383 | +0.11(+0.27%) |
Dec 03, 2010 | 41.35 | 41.35 | 41.16 | 41.16 | 3,182 | -0.05(-0.13%) |
Dec 02, 2010 | 41.13 | 41.21 | 41.09 | 41.21 | 4,791 | +0.03(+0.08%) |
Dec 01, 2010 | 41.29 | 41.30 | 41.13 | 41.18 | 31,089 | -0.24(-0.58%) |
Nov 30, 2010 | 41.53 | 41.53 | 41.40 | 41.42 | 8,415 | -0.11(-0.27%) |
Nov 29, 2010 | 41.55 | 41.55 | 41.50 | 41.53 | 1,266 | +0.03(+0.08%) |
Nov 26, 2010 | 41.48 | 41.50 | 41.39 | 41.50 | 5,497 | -0.06(-0.14%) |
Nov 24, 2010 | 41.64 | 41.55 | 41.55 | 41.55 | 5,424 | -0.12(-0.28%) |
Nov 23, 2010 | 41.76 | 41.76 | 41.67 | 41.67 | 7,503 | +0.03(+0.07%) |
Nov 22, 2010 | 41.68 | 41.70 | 41.64 | 41.64 | 11,387 | +0.07(+0.17%) |
Nov 19, 2010 | 41.49 | 41.57 | 41.49 | 41.57 | 832 | +0.05(+0.13%) |
Nov 18, 2010 | 41.53 | 41.53 | 41.47 | 41.51 | 6,912 | +0.13(+0.31%) |
Nov 17, 2010 | 41.44 | 41.44 | 41.39 | 41.39 | 4,994 | +0.10(+0.23%) |
Nov 16, 2010 | 41.35 | 41.43 | 41.29 | 41.29 | 3,638 | -0.12(-0.29%) |
Nov 15, 2010 | 41.45 | 41.45 | 41.38 | 41.41 | 5,415 | -0.06(-0.16%) |
Nov 12, 2010 | 41.58 | 41.58 | 41.45 | 41.47 | 5,259 | -0.02(-0.06%) |
Nov 11, 2010 | 41.46 | 41.58 | 41.43 | 41.50 | 11,330 | +0.04(+0.10%) |
Nov 10, 2010 | 41.47 | 41.60 | 41.46 | 41.46 | 6,723 | -0.10(-0.23%) |
Nov 09, 2010 | 41.68 | 41.68 | 41.47 | 41.55 | 5,070 | -0.21(-0.50%) |
Nov 08, 2010 | 41.80 | 41.80 | 41.73 | 41.76 | 7,005 | +0.00(+0.01%) |
Nov 05, 2010 | 41.84 | 41.84 | 41.61 | 41.76 | 11,361 | -0.10(-0.24%) |
Nov 04, 2010 | 41.89 | 41.89 | 41.75 | 41.86 | 3,454 | +0.15(+0.35%) |
Nov 03, 2010 | 41.79 | 41.99 | 41.47 | 41.72 | 22,683 | +0.02(+0.06%) |
Nov 02, 2010 | 41.68 | 41.69 | 41.68 | 41.69 | 5,986 | +0.05(+0.12%) |