Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.68 | 47.37 | 46.54 | 47.33 | 256,108 | +0.77(+1.65%) |
Jan 28, 2011 | 47.57 | 47.61 | 46.28 | 46.56 | 244,258 | -1.15(-2.41%) |
Jan 27, 2011 | 47.53 | 47.78 | 46.89 | 47.71 | 108,153 | -0.07(-0.14%) |
Jan 26, 2011 | 46.92 | 47.96 | 46.41 | 47.78 | 311,784 | +1.22(+2.62%) |
Jan 25, 2011 | 45.92 | 46.58 | 45.70 | 46.56 | 168,615 | +0.58(+1.27%) |
Jan 24, 2011 | 46.85 | 46.85 | 45.98 | 45.98 | 163,347 | -0.57(-1.23%) |
Jan 21, 2011 | 46.85 | 47.16 | 46.20 | 46.55 | 105,941 | -0.06(-0.13%) |
Jan 20, 2011 | 46.73 | 46.76 | 45.96 | 46.61 | 325,210 | -0.39(-0.83%) |
Jan 19, 2011 | 47.27 | 47.56 | 46.66 | 47.00 | 317,096 | -0.24(-0.52%) |
Jan 18, 2011 | 46.91 | 47.55 | 46.80 | 47.24 | 152,165 | +0.33(+0.71%) |
Jan 14, 2011 | 46.56 | 46.98 | 46.14 | 46.91 | 167,403 | +0.19(+0.42%) |
Jan 13, 2011 | 46.60 | 46.81 | 45.85 | 46.72 | 233,100 | +0.15(+0.31%) |
Jan 12, 2011 | 46.72 | 46.89 | 45.86 | 46.57 | 216,664 | +0.44(+0.95%) |
Jan 11, 2011 | 46.11 | 46.24 | 45.55 | 46.13 | 185,194 | +0.17(+0.36%) |
Jan 10, 2011 | 45.67 | 46.11 | 45.08 | 45.97 | 237,108 | +0.19(+0.40%) |
Jan 07, 2011 | 45.48 | 46.89 | 45.25 | 45.78 | 377,679 | +0.92(+2.04%) |
Jan 06, 2011 | 45.62 | 45.70 | 44.54 | 44.87 | 237,777 | -0.42(-0.92%) |
Jan 05, 2011 | 44.32 | 45.69 | 44.32 | 45.29 | 213,705 | +0.76(+1.71%) |
Jan 04, 2011 | 45.18 | 45.23 | 43.60 | 44.53 | 249,185 | -0.63(-1.40%) |
Jan 03, 2011 | 44.78 | 45.53 | 44.78 | 45.16 | 114,886 | +0.58(+1.31%) |
Dec 31, 2010 | 44.20 | 44.64 | 44.16 | 44.57 | 133,395 | +0.22(+0.51%) |
Dec 30, 2010 | 44.89 | 44.89 | 44.29 | 44.35 | 135,858 | -0.64(-1.43%) |
Dec 29, 2010 | 44.59 | 45.05 | 44.55 | 44.99 | 82,825 | +0.67(+1.52%) |
Dec 28, 2010 | 44.81 | 44.86 | 44.12 | 44.32 | 117,075 | -0.30(-0.68%) |
Dec 27, 2010 | 44.08 | 44.78 | 43.64 | 44.62 | 70,029 | +0.27(+0.61%) |
Dec 23, 2010 | 44.48 | 44.53 | 44.10 | 44.35 | 63,447 | -0.19(-0.44%) |
Dec 22, 2010 | 43.88 | 44.75 | 43.43 | 44.55 | 321,852 | +0.85(+1.94%) |
Dec 21, 2010 | 43.98 | 44.08 | 43.56 | 43.70 | 175,034 | -0.03(-0.07%) |
Dec 20, 2010 | 43.36 | 43.88 | 42.78 | 43.73 | 230,756 | +0.62(+1.45%) |
Dec 17, 2010 | 42.84 | 43.40 | 42.37 | 43.10 | 473,612 | +0.27(+0.64%) |
Dec 16, 2010 | 42.40 | 43.47 | 42.32 | 42.83 | 164,393 | +0.61(+1.45%) |
Dec 15, 2010 | 42.85 | 43.21 | 42.12 | 42.22 | 264,268 | -0.54(-1.25%) |
Dec 14, 2010 | 43.21 | 43.27 | 42.62 | 42.75 | 168,420 | -0.35(-0.81%) |
Dec 13, 2010 | 43.81 | 43.81 | 43.05 | 43.10 | 226,314 | -0.60(-1.38%) |
Dec 10, 2010 | 43.90 | 44.00 | 43.37 | 43.71 | 193,731 | -0.14(-0.31%) |
Dec 09, 2010 | 44.46 | 44.49 | 43.39 | 43.84 | 233,763 | -0.31(-0.71%) |
Dec 08, 2010 | 44.26 | 44.79 | 43.85 | 44.16 | 499,199 | +0.03(+0.07%) |
Dec 07, 2010 | 43.56 | 44.39 | 42.85 | 44.13 | 355,201 | +1.02(+2.37%) |
Dec 06, 2010 | 42.92 | 43.13 | 42.83 | 43.10 | 332,740 | +0.10(+0.23%) |
Dec 03, 2010 | 42.38 | 43.01 | 42.01 | 43.01 | 271,953 | +0.42(+0.98%) |
Dec 02, 2010 | 41.72 | 42.69 | 41.71 | 42.59 | 311,301 | +0.75(+1.79%) |
Dec 01, 2010 | 41.41 | 41.85 | 41.37 | 41.84 | 177,003 | +1.06(+2.60%) |
Nov 30, 2010 | 40.05 | 40.94 | 40.05 | 40.78 | 197,530 | +0.20(+0.50%) |
Nov 29, 2010 | 40.16 | 40.72 | 39.83 | 40.57 | 109,984 | -0.01(-0.02%) |
Nov 26, 2010 | 39.95 | 40.58 | 39.66 | 40.58 | 66,488 | +0.27(+0.68%) |
Nov 24, 2010 | 40.19 | 40.31 | 40.31 | 40.31 | 108,071 | +0.31(+0.78%) |
Nov 23, 2010 | 39.60 | 40.13 | 39.38 | 40.00 | 186,171 | -0.02(-0.05%) |
Nov 22, 2010 | 40.15 | 40.78 | 39.61 | 40.02 | 87,471 | -0.27(-0.68%) |
Nov 19, 2010 | 39.34 | 40.33 | 39.23 | 40.29 | 79,835 | +0.85(+2.15%) |
Nov 18, 2010 | 39.14 | 39.67 | 38.35 | 39.44 | 178,058 | +0.74(+1.91%) |
Nov 17, 2010 | 39.57 | 39.77 | 38.60 | 38.70 | 208,467 | -0.90(-2.26%) |
Nov 16, 2010 | 40.03 | 40.05 | 39.20 | 39.60 | 279,183 | -0.64(-1.60%) |
Nov 15, 2010 | 40.10 | 40.80 | 40.00 | 40.24 | 153,443 | +0.33(+0.83%) |
Nov 12, 2010 | 40.08 | 40.72 | 39.50 | 39.91 | 312,159 | -0.54(-1.32%) |
Nov 11, 2010 | 40.35 | 40.89 | 40.24 | 40.44 | 99,412 | -0.29(-0.72%) |
Nov 10, 2010 | 39.83 | 40.79 | 39.49 | 40.74 | 157,689 | +0.95(+2.40%) |
Nov 09, 2010 | 40.34 | 41.40 | 39.45 | 39.78 | 463,613 | -0.53(-1.30%) |
Nov 08, 2010 | 41.25 | 41.25 | 40.22 | 40.31 | 335,561 | -1.16(-2.80%) |
Nov 05, 2010 | 41.12 | 42.20 | 40.93 | 41.47 | 419,715 | +0.26(+0.64%) |
Nov 04, 2010 | 40.80 | 41.39 | 40.26 | 41.20 | 207,533 | +0.78(+1.93%) |
Nov 03, 2010 | 41.16 | 41.46 | 39.42 | 40.42 | 440,116 | +0.53(+1.32%) |
Nov 02, 2010 | 39.86 | 40.59 | 39.86 | 39.90 | 684,484 | +0.40(+1.01%) |