Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.39 | 40.56 | 39.78 | 40.04 | 739,898 | -0.20(-0.50%) |
Jan 28, 2011 | 42.04 | 42.04 | 40.09 | 40.24 | 396,686 | -1.69(-4.02%) |
Jan 27, 2011 | 42.09 | 42.19 | 41.83 | 41.93 | 407,251 | -0.08(-0.19%) |
Jan 26, 2011 | 41.71 | 42.36 | 41.71 | 42.01 | 259,095 | +0.42(+1.01%) |
Jan 25, 2011 | 41.89 | 42.10 | 41.26 | 41.59 | 198,658 | -0.42(-1.00%) |
Jan 24, 2011 | 41.48 | 42.15 | 41.11 | 42.01 | 315,412 | +0.59(+1.43%) |
Jan 21, 2011 | 41.99 | 41.99 | 41.17 | 41.42 | 249,273 | -0.37(-0.89%) |
Jan 20, 2011 | 42.09 | 42.27 | 41.35 | 41.79 | 344,027 | -0.54(-1.28%) |
Jan 19, 2011 | 42.49 | 42.66 | 41.94 | 42.33 | 376,662 | -0.09(-0.22%) |
Jan 18, 2011 | 42.52 | 42.54 | 42.00 | 42.42 | 280,513 | -0.17(-0.40%) |
Jan 14, 2011 | 42.04 | 42.59 | 41.87 | 42.59 | 375,396 | +0.48(+1.15%) |
Jan 13, 2011 | 42.15 | 42.56 | 41.78 | 42.11 | 959,335 | -0.08(-0.19%) |
Jan 12, 2011 | 41.88 | 42.43 | 41.75 | 42.19 | 350,014 | +0.54(+1.30%) |
Jan 11, 2011 | 41.38 | 41.83 | 41.19 | 41.65 | 181,339 | +0.23(+0.55%) |
Jan 10, 2011 | 41.09 | 41.50 | 41.08 | 41.42 | 183,938 | +0.02(+0.05%) |
Jan 07, 2011 | 41.01 | 41.47 | 40.90 | 41.40 | 239,294 | +0.36(+0.87%) |
Jan 06, 2011 | 41.65 | 41.72 | 40.83 | 41.04 | 219,235 | -0.53(-1.27%) |
Jan 05, 2011 | 40.86 | 41.68 | 40.80 | 41.57 | 255,152 | +0.58(+1.41%) |
Jan 04, 2011 | 41.47 | 41.48 | 40.22 | 40.99 | 331,494 | -0.50(-1.20%) |
Jan 03, 2011 | 41.87 | 42.14 | 41.25 | 41.49 | 417,560 | -0.40(-0.95%) |
Dec 31, 2010 | 42.02 | 42.02 | 41.45 | 41.89 | 139,835 | +0.01(+0.03%) |
Dec 30, 2010 | 41.81 | 42.00 | 41.79 | 41.87 | 63,892 | -0.02(-0.05%) |
Dec 29, 2010 | 41.53 | 41.99 | 41.50 | 41.89 | 72,937 | +0.48(+1.17%) |
Dec 28, 2010 | 41.47 | 41.71 | 41.30 | 41.41 | 92,409 | -0.02(-0.05%) |
Dec 27, 2010 | 41.00 | 41.44 | 40.59 | 41.43 | 128,179 | +0.16(+0.40%) |
Dec 23, 2010 | 41.63 | 41.69 | 41.09 | 41.27 | 161,316 | -0.16(-0.40%) |
Dec 22, 2010 | 42.04 | 42.04 | 41.06 | 41.43 | 234,585 | -0.38(-0.92%) |
Dec 21, 2010 | 41.50 | 41.86 | 41.20 | 41.82 | 258,572 | +0.48(+1.15%) |
Dec 20, 2010 | 41.87 | 41.87 | 41.09 | 41.34 | 235,850 | -0.52(-1.24%) |
Dec 17, 2010 | 41.07 | 41.99 | 40.52 | 41.86 | 442,094 | +1.04(+2.55%) |
Dec 16, 2010 | 40.11 | 40.84 | 40.04 | 40.82 | 245,021 | +0.85(+2.12%) |
Dec 15, 2010 | 40.35 | 40.49 | 39.95 | 39.97 | 187,465 | -0.50(-1.23%) |
Dec 14, 2010 | 40.45 | 40.59 | 40.04 | 40.47 | 183,111 | +0.33(+0.82%) |
Dec 13, 2010 | 41.01 | 41.01 | 40.04 | 40.14 | 148,652 | -0.50(-1.23%) |
Dec 10, 2010 | 40.44 | 40.70 | 40.10 | 40.64 | 120,595 | +0.31(+0.76%) |
Dec 09, 2010 | 40.31 | 40.41 | 39.87 | 40.34 | 301,379 | +0.28(+0.71%) |
Dec 08, 2010 | 40.80 | 40.95 | 39.92 | 40.05 | 212,564 | -0.73(-1.80%) |
Dec 07, 2010 | 41.67 | 41.74 | 40.51 | 40.78 | 383,760 | -0.73(-1.77%) |
Dec 06, 2010 | 41.13 | 41.65 | 41.04 | 41.52 | 350,328 | +0.31(+0.74%) |
Dec 03, 2010 | 40.63 | 41.35 | 40.38 | 41.21 | 181,296 | +0.48(+1.19%) |
Dec 02, 2010 | 40.73 | 41.18 | 40.46 | 40.73 | 266,320 | +0.22(+0.54%) |
Dec 01, 2010 | 40.54 | 40.68 | 39.59 | 40.51 | 414,213 | +0.80(+2.03%) |
Nov 30, 2010 | 39.51 | 39.76 | 39.09 | 39.70 | 428,644 | +0.00(+0.00%) |
Nov 29, 2010 | 39.87 | 39.89 | 39.02 | 39.70 | 236,330 | -0.17(-0.43%) |
Nov 26, 2010 | 39.99 | 40.29 | 39.70 | 39.87 | 200,286 | -0.28(-0.69%) |
Nov 24, 2010 | 39.57 | 40.15 | 40.15 | 40.15 | 403,189 | +1.00(+2.55%) |
Nov 23, 2010 | 39.64 | 39.67 | 39.10 | 39.15 | 296,944 | -0.87(-2.17%) |
Nov 22, 2010 | 39.94 | 40.20 | 39.33 | 40.02 | 338,512 | -0.04(-0.11%) |
Nov 19, 2010 | 39.24 | 40.22 | 39.15 | 40.06 | 660,313 | +1.02(+2.61%) |
Nov 18, 2010 | 38.75 | 39.15 | 38.64 | 39.05 | 307,300 | +0.59(+1.54%) |
Nov 17, 2010 | 38.36 | 38.51 | 38.09 | 38.46 | 388,747 | +0.25(+0.65%) |
Nov 16, 2010 | 38.58 | 38.66 | 37.92 | 38.21 | 337,715 | -0.63(-1.63%) |
Nov 15, 2010 | 38.66 | 39.15 | 38.58 | 38.84 | 440,748 | +0.21(+0.55%) |
Nov 12, 2010 | 36.65 | 38.71 | 36.44 | 38.63 | 971,794 | +2.21(+6.08%) |
Nov 11, 2010 | 35.66 | 36.46 | 35.66 | 36.41 | 180,387 | +0.35(+0.97%) |
Nov 10, 2010 | 35.79 | 36.34 | 35.50 | 36.06 | 508,228 | -0.04(-0.12%) |
Nov 09, 2010 | 36.49 | 36.56 | 36.01 | 36.11 | 623,791 | +0.04(+0.10%) |
Nov 08, 2010 | 36.83 | 36.94 | 35.80 | 36.07 | 590,219 | -0.85(-2.29%) |
Nov 05, 2010 | 37.42 | 37.42 | 36.78 | 36.92 | 129,317 | +0.06(+0.15%) |
Nov 04, 2010 | 36.61 | 37.52 | 36.47 | 36.86 | 407,754 | +0.85(+2.37%) |
Nov 03, 2010 | 36.09 | 36.44 | 35.69 | 36.01 | 380,955 | -0.16(-0.43%) |
Nov 02, 2010 | 35.52 | 36.20 | 35.25 | 36.16 | 334,558 | +0.93(+2.63%) |