Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.03 | 43.88 | 42.75 | 43.13 | 90,606 | +0.21(+0.49%) |
Jan 28, 2011 | 43.94 | 44.22 | 42.68 | 42.92 | 63,947 | -0.85(-1.94%) |
Jan 27, 2011 | 43.98 | 44.28 | 43.50 | 43.77 | 60,299 | -0.12(-0.27%) |
Jan 26, 2011 | 44.28 | 44.51 | 43.62 | 43.89 | 81,990 | -0.21(-0.48%) |
Jan 25, 2011 | 42.26 | 44.10 | 42.24 | 44.10 | 110,687 | +1.84(+4.35%) |
Jan 24, 2011 | 42.37 | 42.43 | 41.80 | 42.26 | 82,249 | -0.05(-0.12%) |
Jan 21, 2011 | 42.20 | 42.45 | 41.54 | 42.31 | 106,897 | +0.40(+0.95%) |
Jan 20, 2011 | 42.18 | 42.56 | 41.85 | 41.91 | 76,211 | -0.38(-0.90%) |
Jan 19, 2011 | 42.90 | 43.16 | 42.28 | 42.29 | 75,676 | -0.75(-1.74%) |
Jan 18, 2011 | 43.01 | 43.10 | 42.47 | 43.04 | 70,263 | -0.06(-0.14%) |
Jan 14, 2011 | 42.22 | 43.49 | 42.22 | 43.10 | 56,182 | +0.92(+2.18%) |
Jan 13, 2011 | 42.47 | 42.68 | 41.96 | 42.18 | 42,114 | -0.27(-0.64%) |
Jan 12, 2011 | 43.28 | 43.34 | 42.33 | 42.45 | 56,435 | -0.56(-1.30%) |
Jan 11, 2011 | 43.25 | 43.49 | 42.83 | 43.01 | 22,397 | +0.01(+0.02%) |
Jan 10, 2011 | 42.70 | 43.28 | 42.10 | 43.00 | 50,741 | -0.05(-0.12%) |
Jan 07, 2011 | 44.10 | 44.10 | 42.70 | 43.05 | 56,260 | -0.92(-2.09%) |
Jan 06, 2011 | 44.00 | 44.35 | 43.60 | 43.97 | 65,637 | +0.06(+0.14%) |
Jan 05, 2011 | 43.71 | 44.39 | 43.68 | 43.91 | 92,684 | +0.17(+0.39%) |
Jan 04, 2011 | 44.75 | 44.75 | 43.16 | 43.74 | 75,437 | -0.72(-1.62%) |
Jan 03, 2011 | 43.61 | 44.70 | 43.61 | 44.46 | 72,641 | +1.11(+2.56%) |
Dec 31, 2010 | 43.33 | 44.00 | 42.55 | 43.35 | 124,150 | -0.85(-1.92%) |
Dec 30, 2010 | 44.44 | 44.72 | 44.14 | 44.20 | 49,646 | -0.19(-0.43%) |
Dec 29, 2010 | 44.62 | 44.67 | 44.26 | 44.39 | 26,399 | -0.06(-0.13%) |
Dec 28, 2010 | 44.50 | 44.68 | 44.09 | 44.45 | 42,179 | -0.13(-0.29%) |
Dec 27, 2010 | 43.99 | 44.70 | 43.75 | 44.58 | 60,184 | +0.52(+1.18%) |
Dec 23, 2010 | 44.62 | 44.92 | 43.95 | 44.06 | 46,143 | -0.36(-0.81%) |
Dec 22, 2010 | 44.20 | 44.94 | 44.20 | 44.42 | 82,925 | +0.26(+0.59%) |
Dec 21, 2010 | 43.71 | 44.23 | 43.54 | 44.16 | 126,817 | +0.80(+1.85%) |
Dec 20, 2010 | 42.92 | 43.95 | 42.32 | 43.36 | 140,159 | +0.76(+1.78%) |
Dec 17, 2010 | 41.24 | 43.01 | 41.18 | 42.60 | 254,804 | +1.47(+3.57%) |
Dec 16, 2010 | 40.68 | 41.32 | 40.68 | 41.13 | 56,534 | +0.45(+1.11%) |
Dec 15, 2010 | 40.70 | 41.15 | 40.40 | 40.68 | 49,065 | -0.08(-0.20%) |
Dec 14, 2010 | 41.03 | 41.35 | 40.32 | 40.76 | 53,251 | -0.05(-0.12%) |
Dec 13, 2010 | 41.19 | 41.19 | 40.29 | 40.81 | 51,334 | -0.15(-0.37%) |
Dec 10, 2010 | 40.47 | 41.07 | 40.44 | 40.96 | 31,302 | +0.50(+1.24%) |
Dec 09, 2010 | 40.25 | 40.60 | 40.08 | 40.46 | 40,831 | +0.41(+1.02%) |
Dec 08, 2010 | 39.92 | 40.24 | 39.52 | 40.05 | 63,241 | +0.27(+0.67%) |
Dec 07, 2010 | 39.92 | 40.07 | 39.31 | 39.78 | 99,886 | +0.27(+0.70%) |
Dec 06, 2010 | 39.37 | 39.80 | 39.20 | 39.51 | 49,077 | +0.13(+0.33%) |
Dec 03, 2010 | 38.72 | 39.44 | 38.33 | 39.38 | 40,513 | +0.40(+1.03%) |
Dec 02, 2010 | 38.87 | 39.17 | 38.66 | 38.98 | 128,465 | +0.19(+0.49%) |
Dec 01, 2010 | 38.30 | 38.86 | 38.11 | 38.79 | 143,044 | +0.90(+2.38%) |
Nov 30, 2010 | 37.76 | 38.13 | 37.61 | 37.89 | 173,070 | -0.01(-0.03%) |
Nov 29, 2010 | 37.82 | 38.11 | 37.53 | 37.90 | 89,945 | -0.17(-0.45%) |
Nov 26, 2010 | 37.95 | 38.24 | 37.70 | 38.07 | 14,996 | -0.13(-0.34%) |
Nov 24, 2010 | 38.10 | 38.20 | 38.20 | 38.20 | 93,656 | +0.27(+0.71%) |
Nov 23, 2010 | 37.83 | 38.19 | 37.77 | 37.93 | 66,878 | -0.22(-0.58%) |
Nov 22, 2010 | 37.89 | 38.24 | 37.55 | 38.15 | 44,487 | +0.15(+0.39%) |
Nov 19, 2010 | 38.06 | 38.10 | 37.85 | 38.00 | 59,714 | -0.05(-0.13%) |
Nov 18, 2010 | 38.00 | 38.26 | 37.86 | 38.05 | 65,204 | +0.30(+0.79%) |
Nov 17, 2010 | 38.12 | 38.12 | 37.48 | 37.75 | 29,445 | -0.33(-0.87%) |
Nov 16, 2010 | 38.16 | 38.24 | 37.59 | 38.08 | 46,979 | -0.37(-0.96%) |
Nov 15, 2010 | 38.60 | 38.95 | 38.40 | 38.45 | 53,599 | +0.07(+0.18%) |
Nov 12, 2010 | 38.42 | 38.70 | 38.20 | 38.38 | 51,419 | -0.39(-1.01%) |
Nov 11, 2010 | 38.66 | 39.04 | 38.56 | 38.77 | 106,593 | -0.26(-0.67%) |
Nov 10, 2010 | 38.74 | 39.16 | 38.47 | 39.03 | 110,683 | +0.35(+0.90%) |
Nov 09, 2010 | 39.25 | 39.25 | 38.44 | 38.68 | 74,567 | -0.45(-1.15%) |
Nov 08, 2010 | 39.04 | 39.22 | 38.68 | 39.13 | 68,402 | -0.14(-0.36%) |
Nov 05, 2010 | 39.50 | 39.78 | 38.75 | 39.27 | 198,409 | -0.32(-0.81%) |
Nov 04, 2010 | 38.90 | 39.69 | 38.90 | 39.59 | 80,464 | +1.14(+2.96%) |
Nov 03, 2010 | 38.03 | 38.50 | 37.66 | 38.45 | 53,619 | +0.31(+0.81%) |
Nov 02, 2010 | 37.77 | 38.15 | 37.47 | 38.14 | 57,351 | +0.60(+1.60%) |