Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.15 | 43.49 | 42.20 | 42.94 | 248,505 | -0.21(-0.49%) |
Jan 28, 2011 | 43.58 | 43.99 | 43.09 | 43.15 | 387,145 | -0.53(-1.21%) |
Jan 27, 2011 | 43.48 | 43.83 | 42.58 | 43.68 | 424,252 | -0.07(-0.16%) |
Jan 26, 2011 | 43.35 | 44.00 | 43.00 | 43.75 | 211,324 | +0.31(+0.71%) |
Jan 25, 2011 | 42.90 | 44.25 | 42.59 | 43.44 | 387,224 | +0.16(+0.37%) |
Jan 24, 2011 | 43.84 | 43.84 | 42.91 | 43.28 | 491,075 | -0.61(-1.39%) |
Jan 21, 2011 | 45.71 | 45.75 | 43.82 | 43.89 | 420,108 | -1.57(-3.45%) |
Jan 20, 2011 | 47.62 | 47.93 | 45.28 | 45.46 | 770,508 | -2.60(-5.41%) |
Jan 19, 2011 | 47.34 | 49.30 | 46.50 | 48.06 | 1,110,475 | +0.93(+1.97%) |
Jan 18, 2011 | 44.34 | 47.39 | 44.20 | 47.13 | 1,296,914 | +2.67(+6.01%) |
Jan 14, 2011 | 42.34 | 44.59 | 42.34 | 44.46 | 593,679 | +2.30(+5.46%) |
Jan 13, 2011 | 41.42 | 42.30 | 41.00 | 42.16 | 369,750 | +0.83(+2.01%) |
Jan 12, 2011 | 41.76 | 42.11 | 41.22 | 41.33 | 224,314 | -0.34(-0.82%) |
Jan 11, 2011 | 40.97 | 42.09 | 40.97 | 41.67 | 123,679 | -0.20(-0.48%) |
Jan 10, 2011 | 41.55 | 42.03 | 40.75 | 41.87 | 174,972 | +0.19(+0.46%) |
Jan 07, 2011 | 41.32 | 41.76 | 40.78 | 41.68 | 160,393 | +0.30(+0.72%) |
Jan 06, 2011 | 41.76 | 42.17 | 41.31 | 41.38 | 271,312 | -0.31(-0.74%) |
Jan 05, 2011 | 40.71 | 41.88 | 40.40 | 41.69 | 212,739 | +0.74(+1.81%) |
Jan 04, 2011 | 42.00 | 42.00 | 40.62 | 40.95 | 195,497 | -0.76(-1.82%) |
Jan 03, 2011 | 41.11 | 42.12 | 41.01 | 41.71 | 297,218 | +0.73(+1.78%) |
Dec 31, 2010 | 41.14 | 41.60 | 40.87 | 40.98 | 233,649 | -0.13(-0.32%) |
Dec 30, 2010 | 41.19 | 41.43 | 40.82 | 41.11 | 104,466 | -0.17(-0.41%) |
Dec 29, 2010 | 40.48 | 42.00 | 40.48 | 41.28 | 138,985 | -0.10(-0.24%) |
Dec 28, 2010 | 41.81 | 41.81 | 40.43 | 41.38 | 184,090 | -0.38(-0.91%) |
Dec 27, 2010 | 41.40 | 41.88 | 41.01 | 41.76 | 131,911 | +0.36(+0.87%) |
Dec 23, 2010 | 41.89 | 41.89 | 40.84 | 41.40 | 220,258 | -0.19(-0.46%) |
Dec 22, 2010 | 41.03 | 41.70 | 40.50 | 41.59 | 440,770 | +0.54(+1.32%) |
Dec 21, 2010 | 42.24 | 42.32 | 40.91 | 41.05 | 373,415 | -0.97(-2.31%) |
Dec 20, 2010 | 40.97 | 42.02 | 40.43 | 42.02 | 622,325 | +1.03(+2.51%) |
Dec 17, 2010 | 38.83 | 41.15 | 38.83 | 40.99 | 1,542,307 | +1.23(+3.09%) |
Dec 16, 2010 | 42.01 | 42.89 | 38.08 | 39.76 | 2,949,866 | -2.49(-5.89%) |
Dec 15, 2010 | 43.67 | 43.92 | 42.11 | 42.25 | 911,481 | -1.68(-3.82%) |
Dec 14, 2010 | 43.74 | 44.21 | 43.00 | 43.93 | 484,724 | +0.13(+0.30%) |
Dec 13, 2010 | 45.01 | 45.30 | 43.55 | 43.80 | 549,863 | -1.28(-2.84%) |
Dec 10, 2010 | 43.44 | 46.25 | 43.44 | 45.08 | 598,784 | +1.73(+3.99%) |
Dec 09, 2010 | 43.49 | 43.82 | 42.99 | 43.35 | 397,588 | +0.37(+0.86%) |
Dec 08, 2010 | 42.82 | 43.10 | 42.53 | 42.98 | 163,461 | +0.20(+0.47%) |
Dec 07, 2010 | 42.50 | 43.18 | 41.86 | 42.78 | 428,286 | +0.97(+2.32%) |
Dec 06, 2010 | 42.01 | 42.10 | 41.33 | 41.81 | 173,945 | -0.47(-1.11%) |
Dec 03, 2010 | 42.38 | 42.67 | 41.53 | 42.28 | 409,736 | -0.42(-0.98%) |
Dec 02, 2010 | 42.39 | 42.80 | 41.61 | 42.70 | 429,825 | -0.39(-0.91%) |
Dec 01, 2010 | 41.46 | 44.24 | 41.17 | 43.09 | 849,712 | +2.08(+5.07%) |
Nov 30, 2010 | 40.55 | 41.50 | 40.38 | 41.01 | 351,337 | +0.04(+0.10%) |
Nov 29, 2010 | 40.30 | 41.19 | 40.30 | 40.97 | 231,839 | +0.26(+0.64%) |
Nov 26, 2010 | 40.06 | 41.10 | 40.06 | 40.71 | 65,507 | -0.14(-0.34%) |
Nov 24, 2010 | 40.02 | 40.85 | 40.85 | 40.85 | 359,576 | +1.08(+2.72%) |
Nov 23, 2010 | 39.97 | 40.07 | 39.38 | 39.77 | 286,173 | -0.57(-1.41%) |
Nov 22, 2010 | 40.60 | 41.04 | 39.51 | 40.34 | 203,620 | -0.53(-1.30%) |
Nov 19, 2010 | 41.11 | 41.31 | 40.55 | 40.87 | 227,548 | -0.18(-0.44%) |
Nov 18, 2010 | 41.00 | 42.33 | 40.89 | 41.05 | 874,313 | +0.99(+2.47%) |
Nov 17, 2010 | 38.53 | 40.18 | 38.37 | 40.06 | 562,635 | +1.54(+4.00%) |
Nov 16, 2010 | 39.60 | 40.33 | 38.41 | 38.52 | 510,179 | -1.33(-3.34%) |
Nov 15, 2010 | 39.83 | 40.12 | 39.50 | 39.85 | 274,964 | +0.36(+0.91%) |
Nov 12, 2010 | 39.62 | 40.10 | 39.44 | 39.49 | 388,091 | -0.52(-1.30%) |
Nov 11, 2010 | 39.76 | 40.53 | 39.72 | 40.01 | 381,305 | -0.22(-0.55%) |
Nov 10, 2010 | 39.71 | 40.26 | 39.17 | 40.23 | 457,004 | +0.58(+1.46%) |
Nov 09, 2010 | 40.98 | 40.98 | 39.38 | 39.65 | 375,025 | -1.15(-2.82%) |
Nov 08, 2010 | 40.81 | 41.29 | 40.14 | 40.80 | 236,132 | -0.25(-0.61%) |
Nov 05, 2010 | 40.72 | 41.54 | 40.00 | 41.05 | 210,238 | +0.45(+1.11%) |
Nov 04, 2010 | 41.33 | 42.14 | 39.58 | 40.60 | 611,009 | -0.51(-1.24%) |
Nov 03, 2010 | 40.62 | 41.14 | 39.90 | 41.11 | 474,145 | +0.48(+1.18%) |
Nov 02, 2010 | 39.93 | 40.89 | 39.66 | 40.63 | 502,557 | +1.13(+2.86%) |