Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.60 | 47.42 | 46.38 | 46.91 | 368,343 | +0.51(+1.10%) |
Jan 28, 2011 | 47.39 | 47.50 | 46.14 | 46.40 | 278,179 | -0.93(-1.96%) |
Jan 27, 2011 | 47.62 | 47.69 | 47.14 | 47.33 | 248,357 | -0.24(-0.50%) |
Jan 26, 2011 | 47.08 | 47.88 | 47.08 | 47.57 | 426,604 | +0.67(+1.43%) |
Jan 25, 2011 | 46.44 | 46.95 | 46.26 | 46.90 | 317,013 | +0.30(+0.64%) |
Jan 24, 2011 | 46.18 | 46.73 | 46.18 | 46.60 | 366,616 | +0.33(+0.71%) |
Jan 21, 2011 | 47.00 | 47.00 | 46.01 | 46.27 | 351,207 | -0.38(-0.81%) |
Jan 20, 2011 | 47.09 | 47.34 | 46.15 | 46.65 | 317,166 | -0.64(-1.35%) |
Jan 19, 2011 | 47.13 | 47.46 | 46.81 | 47.29 | 704,935 | +0.00(+0.00%) |
Jan 18, 2011 | 46.55 | 47.33 | 46.41 | 47.29 | 608,221 | +0.61(+1.31%) |
Jan 14, 2011 | 46.35 | 46.69 | 46.21 | 46.68 | 376,313 | +0.35(+0.76%) |
Jan 13, 2011 | 46.20 | 46.59 | 46.11 | 46.33 | 369,873 | +0.01(+0.02%) |
Jan 12, 2011 | 45.33 | 46.40 | 45.24 | 46.32 | 481,031 | +1.27(+2.82%) |
Jan 11, 2011 | 44.90 | 45.20 | 44.70 | 45.05 | 293,569 | +0.27(+0.60%) |
Jan 10, 2011 | 43.77 | 44.94 | 43.51 | 44.78 | 327,970 | +0.68(+1.54%) |
Jan 07, 2011 | 44.83 | 44.83 | 43.56 | 44.10 | 186,117 | -0.55(-1.23%) |
Jan 06, 2011 | 44.41 | 44.75 | 43.84 | 44.65 | 386,338 | +0.45(+1.02%) |
Jan 05, 2011 | 43.96 | 44.34 | 43.91 | 44.20 | 235,189 | +0.04(+0.09%) |
Jan 04, 2011 | 44.84 | 44.84 | 43.92 | 44.16 | 575,851 | -0.47(-1.05%) |
Jan 03, 2011 | 44.50 | 44.90 | 44.37 | 44.63 | 397,841 | +0.61(+1.39%) |
Dec 31, 2010 | 44.17 | 44.35 | 43.97 | 44.02 | 301,070 | -0.13(-0.29%) |
Dec 30, 2010 | 44.19 | 44.29 | 44.10 | 44.15 | 206,297 | +0.02(+0.05%) |
Dec 29, 2010 | 43.76 | 44.49 | 43.71 | 44.13 | 435,908 | +0.55(+1.26%) |
Dec 28, 2010 | 43.84 | 43.85 | 43.25 | 43.58 | 233,950 | -0.11(-0.25%) |
Dec 27, 2010 | 43.21 | 43.73 | 42.85 | 43.69 | 126,458 | +0.28(+0.65%) |
Dec 23, 2010 | 43.80 | 43.80 | 43.15 | 43.41 | 165,752 | -0.25(-0.57%) |
Dec 22, 2010 | 43.76 | 43.90 | 43.32 | 43.66 | 295,195 | +0.03(+0.07%) |
Dec 21, 2010 | 43.09 | 43.80 | 43.07 | 43.63 | 322,806 | +0.81(+1.89%) |
Dec 20, 2010 | 43.09 | 43.26 | 42.50 | 42.82 | 641,719 | -0.11(-0.26%) |
Dec 17, 2010 | 43.48 | 43.64 | 42.80 | 42.93 | 913,076 | -0.75(-1.72%) |
Dec 16, 2010 | 43.33 | 43.99 | 43.29 | 43.68 | 458,163 | +0.53(+1.23%) |
Dec 15, 2010 | 44.28 | 44.75 | 43.13 | 43.15 | 866,568 | -1.41(-3.16%) |
Dec 14, 2010 | 45.10 | 45.33 | 44.38 | 44.56 | 671,452 | -0.55(-1.22%) |
Dec 13, 2010 | 45.87 | 45.93 | 45.11 | 45.11 | 282,336 | -0.42(-0.92%) |
Dec 10, 2010 | 45.52 | 45.69 | 45.19 | 45.53 | 313,281 | +0.20(+0.44%) |
Dec 09, 2010 | 45.53 | 45.71 | 45.21 | 45.33 | 219,900 | +0.01(+0.02%) |
Dec 08, 2010 | 45.36 | 45.67 | 45.02 | 45.32 | 409,439 | -0.05(-0.11%) |
Dec 07, 2010 | 46.06 | 46.23 | 45.27 | 45.37 | 579,442 | -0.39(-0.85%) |
Dec 06, 2010 | 45.97 | 45.97 | 45.39 | 45.76 | 327,949 | -0.23(-0.51%) |
Dec 03, 2010 | 45.39 | 46.10 | 45.26 | 45.99 | 416,131 | +0.54(+1.20%) |
Dec 02, 2010 | 45.42 | 45.55 | 45.00 | 45.45 | 299,548 | +0.17(+0.38%) |
Dec 01, 2010 | 44.77 | 45.40 | 44.73 | 45.28 | 506,492 | +1.21(+2.75%) |
Nov 30, 2010 | 44.18 | 44.31 | 43.86 | 44.07 | 448,071 | -0.55(-1.23%) |
Nov 29, 2010 | 45.32 | 45.32 | 44.38 | 44.62 | 331,637 | -0.93(-2.04%) |
Nov 26, 2010 | 45.45 | 45.85 | 45.24 | 45.55 | 68,498 | -0.37(-0.81%) |
Nov 24, 2010 | 45.25 | 45.92 | 45.92 | 45.92 | 265,239 | +0.91(+2.02%) |
Nov 23, 2010 | 45.84 | 45.84 | 44.51 | 45.01 | 539,477 | -1.23(-2.66%) |
Nov 22, 2010 | 45.88 | 46.85 | 45.12 | 46.24 | 1,415,580 | +2.23(+5.07%) |
Nov 19, 2010 | 43.50 | 44.21 | 43.50 | 44.01 | 410,601 | +0.32(+0.73%) |
Nov 18, 2010 | 43.77 | 44.27 | 43.55 | 43.69 | 204,350 | +0.52(+1.20%) |
Nov 17, 2010 | 42.94 | 43.39 | 42.71 | 43.17 | 144,948 | +0.33(+0.77%) |
Nov 16, 2010 | 43.40 | 43.63 | 42.60 | 42.84 | 396,283 | -0.80(-1.83%) |
Nov 15, 2010 | 43.64 | 43.89 | 43.52 | 43.64 | 426,145 | +0.07(+0.16%) |
Nov 12, 2010 | 44.30 | 44.71 | 43.30 | 43.57 | 475,100 | -1.07(-2.40%) |
Nov 11, 2010 | 44.87 | 45.12 | 44.20 | 44.64 | 357,250 | -0.76(-1.67%) |
Nov 10, 2010 | 45.29 | 45.53 | 44.85 | 45.40 | 294,525 | +0.09(+0.20%) |
Nov 09, 2010 | 45.88 | 45.94 | 45.24 | 45.31 | 635,335 | -0.38(-0.83%) |
Nov 08, 2010 | 46.04 | 46.04 | 45.41 | 45.69 | 598,220 | -0.51(-1.10%) |
Nov 05, 2010 | 45.15 | 46.59 | 45.10 | 46.20 | 987,918 | +1.03(+2.28%) |
Nov 04, 2010 | 43.89 | 45.21 | 43.78 | 45.17 | 746,155 | +1.67(+3.84%) |
Nov 03, 2010 | 43.11 | 43.64 | 43.05 | 43.50 | 354,138 | +0.39(+0.90%) |
Nov 02, 2010 | 43.06 | 43.31 | 42.80 | 43.11 | 432,074 | +0.45(+1.07%) |