Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.54 | 43.89 | 43.37 | 43.50 | 1,220,412 | +0.19(+0.44%) |
Jan 28, 2011 | 43.91 | 43.93 | 43.19 | 43.31 | 2,292,486 | -1.10(-2.48%) |
Jan 27, 2011 | 44.63 | 44.95 | 44.34 | 44.41 | 1,201,884 | -0.78(-1.72%) |
Jan 26, 2011 | 45.18 | 45.52 | 45.00 | 45.19 | 860,152 | -0.06(-0.14%) |
Jan 25, 2011 | 44.82 | 45.36 | 44.67 | 45.26 | 1,596,015 | +0.72(+1.62%) |
Jan 24, 2011 | 43.99 | 44.60 | 43.96 | 44.53 | 935,066 | +0.72(+1.65%) |
Jan 21, 2011 | 43.73 | 44.23 | 43.60 | 43.81 | 1,564,652 | -0.11(-0.25%) |
Jan 20, 2011 | 43.99 | 44.02 | 43.35 | 43.92 | 2,083,282 | -0.79(-1.78%) |
Jan 19, 2011 | 45.22 | 45.26 | 44.52 | 44.71 | 860,932 | -0.42(-0.92%) |
Jan 18, 2011 | 45.15 | 45.51 | 45.07 | 45.13 | 798,274 | -0.42(-0.92%) |
Jan 14, 2011 | 45.14 | 45.59 | 45.11 | 45.55 | 1,205,632 | -0.61(-1.31%) |
Jan 13, 2011 | 46.07 | 46.31 | 45.89 | 46.15 | 778,300 | +0.45(+0.98%) |
Jan 12, 2011 | 45.12 | 45.85 | 44.87 | 45.70 | 998,327 | +0.84(+1.88%) |
Jan 11, 2011 | 44.94 | 45.03 | 44.67 | 44.86 | 487,531 | +0.34(+0.76%) |
Jan 10, 2011 | 44.40 | 44.62 | 44.19 | 44.52 | 674,397 | +0.01(+0.02%) |
Jan 07, 2011 | 44.56 | 44.74 | 44.32 | 44.52 | 1,609,380 | -0.37(-0.82%) |
Jan 06, 2011 | 45.37 | 45.50 | 44.69 | 44.89 | 2,325,491 | +0.20(+0.44%) |
Jan 05, 2011 | 44.22 | 45.04 | 44.16 | 44.69 | 1,443,947 | -0.41(-0.91%) |
Jan 04, 2011 | 45.48 | 45.50 | 44.79 | 45.10 | 704,541 | -0.23(-0.50%) |
Jan 03, 2011 | 45.33 | 45.41 | 44.95 | 45.33 | 1,049,573 | +0.42(+0.95%) |
Dec 31, 2010 | 45.18 | 45.34 | 44.66 | 44.90 | 571,239 | -0.19(-0.42%) |
Dec 30, 2010 | 45.22 | 45.33 | 44.96 | 45.09 | 432,400 | +0.28(+0.61%) |
Dec 29, 2010 | 44.73 | 44.95 | 44.67 | 44.81 | 515,633 | -0.02(-0.04%) |
Dec 28, 2010 | 45.13 | 45.24 | 44.81 | 44.83 | 385,624 | -0.37(-0.82%) |
Dec 27, 2010 | 44.78 | 45.24 | 44.73 | 45.20 | 372,556 | +0.13(+0.30%) |
Dec 23, 2010 | 44.85 | 45.24 | 44.85 | 45.07 | 728,926 | -0.14(-0.31%) |
Dec 22, 2010 | 45.27 | 45.28 | 45.04 | 45.21 | 664,120 | -0.12(-0.26%) |
Dec 21, 2010 | 45.11 | 45.38 | 44.98 | 45.33 | 786,857 | +0.46(+1.03%) |
Dec 20, 2010 | 45.07 | 45.16 | 44.74 | 44.86 | 1,089,198 | -0.28(-0.61%) |
Dec 17, 2010 | 45.11 | 45.14 | 44.59 | 45.14 | 682,189 | -0.06(-0.12%) |
Dec 16, 2010 | 45.04 | 45.25 | 44.78 | 45.19 | 684,083 | +0.27(+0.60%) |
Dec 15, 2010 | 45.11 | 45.39 | 44.77 | 44.93 | 918,136 | -0.61(-1.33%) |
Dec 14, 2010 | 45.55 | 45.61 | 45.30 | 45.53 | 623,829 | +0.02(+0.05%) |
Dec 13, 2010 | 45.40 | 45.66 | 45.33 | 45.51 | 845,683 | +0.18(+0.40%) |
Dec 10, 2010 | 45.29 | 45.46 | 44.91 | 45.33 | 921,537 | +0.34(+0.75%) |
Dec 09, 2010 | 44.86 | 45.05 | 44.42 | 44.99 | 1,869,556 | -0.27(-0.59%) |
Dec 08, 2010 | 45.27 | 45.54 | 44.93 | 45.26 | 766,406 | -0.12(-0.26%) |
Dec 07, 2010 | 45.97 | 46.01 | 45.36 | 45.37 | 1,993,188 | +0.18(+0.40%) |
Dec 06, 2010 | 45.14 | 45.34 | 44.95 | 45.19 | 1,430,378 | -0.44(-0.97%) |
Dec 03, 2010 | 45.42 | 45.83 | 45.29 | 45.63 | 1,579,224 | +0.17(+0.38%) |
Dec 02, 2010 | 44.40 | 45.58 | 44.36 | 45.46 | 2,758,926 | +0.91(+2.05%) |
Dec 01, 2010 | 43.90 | 44.70 | 43.80 | 44.55 | 4,894,065 | +1.34(+3.09%) |
Nov 30, 2010 | 42.88 | 43.54 | 42.84 | 43.21 | 4,262,110 | -0.85(-1.93%) |
Nov 29, 2010 | 44.25 | 44.48 | 43.79 | 44.06 | 4,471,148 | -1.22(-2.69%) |
Nov 26, 2010 | 45.15 | 45.46 | 45.15 | 45.28 | 977,359 | -0.89(-1.92%) |
Nov 24, 2010 | 46.35 | 46.17 | 46.17 | 46.17 | 1,024,266 | -0.41(-0.88%) |
Nov 23, 2010 | 46.88 | 46.99 | 46.14 | 46.58 | 1,716,490 | -1.32(-2.76%) |
Nov 22, 2010 | 47.87 | 48.17 | 47.28 | 47.90 | 936,904 | +0.03(+0.07%) |
Nov 19, 2010 | 47.62 | 47.91 | 47.33 | 47.87 | 772,308 | +0.09(+0.18%) |
Nov 18, 2010 | 47.51 | 47.93 | 47.38 | 47.78 | 860,491 | +1.55(+3.35%) |
Nov 17, 2010 | 45.86 | 46.35 | 45.85 | 46.23 | 1,277,867 | +1.05(+2.33%) |
Nov 16, 2010 | 45.83 | 45.96 | 44.93 | 45.18 | 723,644 | -0.93(-2.01%) |
Nov 15, 2010 | 46.61 | 46.71 | 46.06 | 46.10 | 771,296 | -0.06(-0.14%) |
Nov 12, 2010 | 46.29 | 46.73 | 46.03 | 46.17 | 1,367,432 | -0.30(-0.64%) |
Nov 11, 2010 | 47.00 | 47.08 | 46.37 | 46.47 | 1,224,894 | -1.16(-2.43%) |
Nov 10, 2010 | 47.67 | 47.79 | 46.81 | 47.62 | 886,142 | +0.08(+0.17%) |
Nov 09, 2010 | 48.29 | 48.56 | 47.40 | 47.54 | 1,362,143 | -0.27(-0.56%) |
Nov 08, 2010 | 47.61 | 48.06 | 47.46 | 47.81 | 1,561,679 | -0.61(-1.25%) |
Nov 05, 2010 | 48.46 | 48.67 | 48.02 | 48.42 | 1,885,149 | -0.83(-1.69%) |
Nov 04, 2010 | 49.28 | 49.54 | 49.12 | 49.25 | 1,444,406 | +0.79(+1.62%) |
Nov 03, 2010 | 48.54 | 48.80 | 47.58 | 48.46 | 2,353,201 | -1.49(-2.98%) |
Nov 02, 2010 | 50.12 | 50.19 | 49.50 | 49.95 | 824,009 | +0.51(+1.03%) |