Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.35 | 40.52 | 39.73 | 40.00 | 740,749 | -0.20(-0.50%) |
Jan 28, 2011 | 42.00 | 42.00 | 40.04 | 40.20 | 397,143 | -1.69(-4.02%) |
Jan 27, 2011 | 42.04 | 42.14 | 41.78 | 41.88 | 407,720 | -0.08(-0.19%) |
Jan 26, 2011 | 41.66 | 42.32 | 41.66 | 41.96 | 259,393 | +0.42(+1.01%) |
Jan 25, 2011 | 41.84 | 42.05 | 41.21 | 41.54 | 198,887 | -0.42(-1.00%) |
Jan 24, 2011 | 41.43 | 42.10 | 41.06 | 41.96 | 315,775 | +0.59(+1.43%) |
Jan 21, 2011 | 41.94 | 41.95 | 41.12 | 41.37 | 249,560 | -0.37(-0.89%) |
Jan 20, 2011 | 42.04 | 42.22 | 41.31 | 41.74 | 344,423 | -0.54(-1.28%) |
Jan 19, 2011 | 42.44 | 42.61 | 41.89 | 42.28 | 377,095 | -0.09(-0.22%) |
Jan 18, 2011 | 42.47 | 42.49 | 41.95 | 42.37 | 280,836 | -0.17(-0.40%) |
Jan 14, 2011 | 41.99 | 42.54 | 41.82 | 42.54 | 375,828 | +0.48(+1.15%) |
Jan 13, 2011 | 42.10 | 42.51 | 41.74 | 42.06 | 960,439 | -0.08(-0.19%) |
Jan 12, 2011 | 41.83 | 42.38 | 41.70 | 42.14 | 350,417 | +0.54(+1.30%) |
Jan 11, 2011 | 41.33 | 41.78 | 41.14 | 41.60 | 181,548 | +0.23(+0.55%) |
Jan 10, 2011 | 41.04 | 41.45 | 41.04 | 41.37 | 184,150 | +0.02(+0.05%) |
Jan 07, 2011 | 40.96 | 41.43 | 40.85 | 41.35 | 239,569 | +0.36(+0.87%) |
Jan 06, 2011 | 41.60 | 41.67 | 40.78 | 40.99 | 219,487 | -0.53(-1.27%) |
Jan 05, 2011 | 40.82 | 41.63 | 40.75 | 41.52 | 255,445 | +0.58(+1.41%) |
Jan 04, 2011 | 41.42 | 41.43 | 40.18 | 40.94 | 331,876 | -0.50(-1.20%) |
Jan 03, 2011 | 41.82 | 42.10 | 41.21 | 41.44 | 418,041 | -0.40(-0.95%) |
Dec 31, 2010 | 41.97 | 41.97 | 41.41 | 41.84 | 139,996 | +0.01(+0.03%) |
Dec 30, 2010 | 41.76 | 41.95 | 41.75 | 41.82 | 63,965 | -0.02(-0.05%) |
Dec 29, 2010 | 41.48 | 41.95 | 41.45 | 41.85 | 73,021 | +0.48(+1.17%) |
Dec 28, 2010 | 41.42 | 41.66 | 41.26 | 41.36 | 92,516 | -0.02(-0.05%) |
Dec 27, 2010 | 40.96 | 41.39 | 40.55 | 41.38 | 128,327 | +0.16(+0.40%) |
Dec 23, 2010 | 41.58 | 41.64 | 41.04 | 41.22 | 161,502 | -0.16(-0.40%) |
Dec 22, 2010 | 42.00 | 42.00 | 41.01 | 41.38 | 234,855 | -0.38(-0.92%) |
Dec 21, 2010 | 41.45 | 41.81 | 41.16 | 41.77 | 258,870 | +0.48(+1.15%) |
Dec 20, 2010 | 41.82 | 41.82 | 41.04 | 41.29 | 236,121 | -0.52(-1.24%) |
Dec 17, 2010 | 41.02 | 41.94 | 40.47 | 41.81 | 442,602 | +1.04(+2.55%) |
Dec 16, 2010 | 40.06 | 40.79 | 40.00 | 40.77 | 245,303 | +0.85(+2.12%) |
Dec 15, 2010 | 40.30 | 40.45 | 39.91 | 39.93 | 187,681 | -0.50(-1.23%) |
Dec 14, 2010 | 40.40 | 40.55 | 39.99 | 40.42 | 183,321 | +0.33(+0.82%) |
Dec 13, 2010 | 40.96 | 40.96 | 39.99 | 40.10 | 148,823 | -0.50(-1.23%) |
Dec 10, 2010 | 40.39 | 40.65 | 40.05 | 40.59 | 120,734 | +0.31(+0.76%) |
Dec 09, 2010 | 40.27 | 40.36 | 39.82 | 40.29 | 301,725 | +0.28(+0.71%) |
Dec 08, 2010 | 40.75 | 40.90 | 39.88 | 40.00 | 212,808 | -0.73(-1.80%) |
Dec 07, 2010 | 41.63 | 41.70 | 40.46 | 40.74 | 384,201 | -0.73(-1.77%) |
Dec 06, 2010 | 41.09 | 41.60 | 40.99 | 41.47 | 350,731 | +0.31(+0.74%) |
Dec 03, 2010 | 40.59 | 41.30 | 40.33 | 41.16 | 181,504 | +0.48(+1.19%) |
Dec 02, 2010 | 40.69 | 41.13 | 40.42 | 40.68 | 266,626 | +0.22(+0.54%) |
Dec 01, 2010 | 40.50 | 40.64 | 39.55 | 40.46 | 414,689 | +0.80(+2.03%) |
Nov 30, 2010 | 39.46 | 39.71 | 39.04 | 39.66 | 429,137 | +0.00(+0.00%) |
Nov 29, 2010 | 39.82 | 39.85 | 38.97 | 39.66 | 236,602 | -0.17(-0.43%) |
Nov 26, 2010 | 39.95 | 40.24 | 39.66 | 39.83 | 200,517 | -0.28(-0.69%) |
Nov 24, 2010 | 39.53 | 40.10 | 40.10 | 40.10 | 403,653 | +1.00(+2.55%) |
Nov 23, 2010 | 39.60 | 39.62 | 39.05 | 39.11 | 297,285 | -0.87(-2.17%) |
Nov 22, 2010 | 39.90 | 40.15 | 39.29 | 39.98 | 338,902 | -0.04(-0.11%) |
Nov 19, 2010 | 39.19 | 40.18 | 39.10 | 40.02 | 661,073 | +1.02(+2.61%) |
Nov 18, 2010 | 38.70 | 39.11 | 38.60 | 39.00 | 307,653 | +0.59(+1.54%) |
Nov 17, 2010 | 38.32 | 38.47 | 38.04 | 38.41 | 389,194 | +0.25(+0.65%) |
Nov 16, 2010 | 38.54 | 38.62 | 37.88 | 38.16 | 338,103 | -0.63(-1.63%) |
Nov 15, 2010 | 38.61 | 39.11 | 38.54 | 38.80 | 441,255 | +0.21(+0.55%) |
Nov 12, 2010 | 36.61 | 38.66 | 36.40 | 38.58 | 972,912 | +2.21(+6.08%) |
Nov 11, 2010 | 35.62 | 36.42 | 35.62 | 36.37 | 180,595 | +0.35(+0.97%) |
Nov 10, 2010 | 35.75 | 36.30 | 35.46 | 36.02 | 508,813 | -0.04(-0.12%) |
Nov 09, 2010 | 36.45 | 36.51 | 35.97 | 36.07 | 624,508 | +0.04(+0.10%) |
Nov 08, 2010 | 36.78 | 36.90 | 35.76 | 36.03 | 590,898 | -0.85(-2.29%) |
Nov 05, 2010 | 37.37 | 37.37 | 36.74 | 36.88 | 129,466 | +0.06(+0.15%) |
Nov 04, 2010 | 36.57 | 37.47 | 36.43 | 36.82 | 408,223 | +0.85(+2.37%) |
Nov 03, 2010 | 36.04 | 36.40 | 35.65 | 35.97 | 381,393 | -0.16(-0.43%) |
Nov 02, 2010 | 35.48 | 36.16 | 35.20 | 36.12 | 334,943 | +0.92(+2.63%) |