Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 49.10 | 49.68 | 48.43 | 48.43 | 329,188 | -0.31(-0.63%) |
Jan 28, 2011 | 49.75 | 50.10 | 48.52 | 48.74 | 283,205 | -1.20(-2.40%) |
Jan 27, 2011 | 49.80 | 50.82 | 49.58 | 49.93 | 251,183 | +0.29(+0.58%) |
Jan 26, 2011 | 50.40 | 50.62 | 49.52 | 49.64 | 465,017 | -0.20(-0.41%) |
Jan 25, 2011 | 46.83 | 49.91 | 46.83 | 49.85 | 720,415 | +3.49(+7.52%) |
Jan 24, 2011 | 45.72 | 46.57 | 45.72 | 46.36 | 207,457 | +0.19(+0.42%) |
Jan 21, 2011 | 46.43 | 46.68 | 46.09 | 46.17 | 209,463 | +0.11(+0.24%) |
Jan 20, 2011 | 45.95 | 46.55 | 45.74 | 46.06 | 259,788 | -0.19(-0.42%) |
Jan 19, 2011 | 46.87 | 47.20 | 46.03 | 46.25 | 344,433 | -0.50(-1.07%) |
Jan 18, 2011 | 46.74 | 46.86 | 46.21 | 46.75 | 214,624 | +0.01(+0.02%) |
Jan 14, 2011 | 45.07 | 46.76 | 45.07 | 46.74 | 345,781 | +1.57(+3.47%) |
Jan 13, 2011 | 44.46 | 45.41 | 44.46 | 45.18 | 188,421 | +0.57(+1.29%) |
Jan 12, 2011 | 45.12 | 45.25 | 44.44 | 44.60 | 195,790 | -0.28(-0.62%) |
Jan 11, 2011 | 44.95 | 45.41 | 44.62 | 44.88 | 172,402 | -0.06(-0.12%) |
Jan 10, 2011 | 44.18 | 45.35 | 43.79 | 44.94 | 308,990 | +0.43(+0.96%) |
Jan 07, 2011 | 45.56 | 46.31 | 44.40 | 44.51 | 286,167 | -0.91(-2.00%) |
Jan 06, 2011 | 46.71 | 46.71 | 45.24 | 45.42 | 494,783 | -1.47(-3.14%) |
Jan 05, 2011 | 47.16 | 47.42 | 46.75 | 46.89 | 297,586 | -0.35(-0.75%) |
Jan 04, 2011 | 47.65 | 47.70 | 46.46 | 47.24 | 222,359 | -0.16(-0.33%) |
Jan 03, 2011 | 46.74 | 47.53 | 46.74 | 47.40 | 236,798 | +0.99(+2.14%) |
Dec 31, 2010 | 46.76 | 47.05 | 46.35 | 46.41 | 155,854 | -0.27(-0.58%) |
Dec 30, 2010 | 46.69 | 46.82 | 46.44 | 46.68 | 138,685 | +0.13(+0.28%) |
Dec 29, 2010 | 46.88 | 46.88 | 46.46 | 46.55 | 195,068 | -0.23(-0.50%) |
Dec 28, 2010 | 47.33 | 47.34 | 46.72 | 46.78 | 247,039 | -0.32(-0.67%) |
Dec 27, 2010 | 47.24 | 47.58 | 46.86 | 47.10 | 134,926 | -0.35(-0.74%) |
Dec 23, 2010 | 47.50 | 47.94 | 47.24 | 47.45 | 309,741 | +0.20(+0.43%) |
Dec 22, 2010 | 46.37 | 47.56 | 46.37 | 47.24 | 417,596 | +1.21(+2.64%) |
Dec 21, 2010 | 45.32 | 46.38 | 45.32 | 46.03 | 247,443 | +0.87(+1.93%) |
Dec 20, 2010 | 45.44 | 45.59 | 45.07 | 45.16 | 319,624 | -0.29(-0.63%) |
Dec 17, 2010 | 45.20 | 45.95 | 44.75 | 45.45 | 913,525 | +0.13(+0.29%) |
Dec 16, 2010 | 44.30 | 45.57 | 44.08 | 45.32 | 329,856 | +1.24(+2.82%) |
Dec 15, 2010 | 43.93 | 44.76 | 43.70 | 44.07 | 260,877 | +0.20(+0.47%) |
Dec 14, 2010 | 44.48 | 44.48 | 43.46 | 43.87 | 387,425 | -0.43(-0.96%) |
Dec 13, 2010 | 44.17 | 44.56 | 43.93 | 44.30 | 123,344 | +0.19(+0.42%) |
Dec 10, 2010 | 43.48 | 44.35 | 43.25 | 44.11 | 317,436 | +0.82(+1.88%) |
Dec 09, 2010 | 43.04 | 43.51 | 42.82 | 43.29 | 184,687 | +0.28(+0.65%) |
Dec 08, 2010 | 42.65 | 43.38 | 42.37 | 43.02 | 356,338 | +0.41(+0.96%) |
Dec 07, 2010 | 42.58 | 42.86 | 42.17 | 42.61 | 249,558 | +0.34(+0.81%) |
Dec 06, 2010 | 41.78 | 42.40 | 41.66 | 42.27 | 168,936 | +0.20(+0.49%) |
Dec 03, 2010 | 42.04 | 42.11 | 41.58 | 42.06 | 166,512 | -0.12(-0.29%) |
Dec 02, 2010 | 42.06 | 42.35 | 41.86 | 42.18 | 235,164 | +0.19(+0.46%) |
Dec 01, 2010 | 41.16 | 42.11 | 41.16 | 41.99 | 263,840 | +1.29(+3.17%) |
Nov 30, 2010 | 40.46 | 41.18 | 40.24 | 40.70 | 349,330 | -0.11(-0.27%) |
Nov 29, 2010 | 40.35 | 41.07 | 40.35 | 40.81 | 193,323 | +0.27(+0.66%) |
Nov 26, 2010 | 40.90 | 41.51 | 40.51 | 40.54 | 55,402 | -0.63(-1.53%) |
Nov 24, 2010 | 40.78 | 41.17 | 41.17 | 41.17 | 224,426 | +0.51(+1.25%) |
Nov 23, 2010 | 40.66 | 41.02 | 40.41 | 40.66 | 444,379 | -0.27(-0.66%) |
Nov 22, 2010 | 41.00 | 41.18 | 40.72 | 40.93 | 200,070 | -0.12(-0.29%) |
Nov 19, 2010 | 41.15 | 41.27 | 40.67 | 41.05 | 153,566 | -0.05(-0.11%) |
Nov 18, 2010 | 40.33 | 41.17 | 40.33 | 41.10 | 222,463 | +1.37(+3.45%) |
Nov 17, 2010 | 40.27 | 40.31 | 39.55 | 39.73 | 165,685 | -0.35(-0.88%) |
Nov 16, 2010 | 40.08 | 40.35 | 39.50 | 40.08 | 262,997 | -0.22(-0.55%) |
Nov 15, 2010 | 40.72 | 41.00 | 40.30 | 40.30 | 180,247 | -0.32(-0.78%) |
Nov 12, 2010 | 40.58 | 41.00 | 40.50 | 40.62 | 160,640 | -0.40(-0.97%) |
Nov 11, 2010 | 40.62 | 41.07 | 40.48 | 41.01 | 120,938 | -0.06(-0.16%) |
Nov 10, 2010 | 40.19 | 41.08 | 40.03 | 41.08 | 203,845 | +1.02(+2.55%) |
Nov 09, 2010 | 41.13 | 41.13 | 39.96 | 40.06 | 129,445 | -1.13(-2.75%) |
Nov 08, 2010 | 41.29 | 41.53 | 40.88 | 41.19 | 147,148 | -0.35(-0.85%) |
Nov 05, 2010 | 40.94 | 41.58 | 40.65 | 41.54 | 276,798 | +0.66(+1.61%) |
Nov 04, 2010 | 39.86 | 41.13 | 39.85 | 40.88 | 227,366 | +1.39(+3.52%) |
Nov 03, 2010 | 39.13 | 39.67 | 38.91 | 39.49 | 129,308 | +0.32(+0.80%) |
Nov 02, 2010 | 39.35 | 39.51 | 38.86 | 39.18 | 161,690 | +0.26(+0.67%) |