Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.05 | 43.70 | 42.57 | 43.14 | 2,082,650 | +0.22(+0.52%) |
Jan 28, 2011 | 45.16 | 45.16 | 42.32 | 42.91 | 3,432,021 | -1.87(-4.17%) |
Jan 27, 2011 | 45.85 | 45.87 | 44.00 | 44.78 | 5,220,772 | -1.95(-4.18%) |
Jan 26, 2011 | 45.83 | 46.94 | 45.23 | 46.73 | 3,330,604 | +1.17(+2.56%) |
Jan 25, 2011 | 44.86 | 45.96 | 44.86 | 45.57 | 3,291,263 | +0.41(+0.90%) |
Jan 24, 2011 | 43.35 | 45.18 | 43.23 | 45.16 | 2,102,344 | +1.95(+4.50%) |
Jan 21, 2011 | 43.69 | 43.99 | 43.08 | 43.22 | 1,704,920 | -0.20(-0.46%) |
Jan 20, 2011 | 43.63 | 43.80 | 42.95 | 43.41 | 2,097,334 | -0.38(-0.87%) |
Jan 19, 2011 | 45.03 | 45.08 | 43.69 | 43.80 | 2,841,627 | -1.55(-3.41%) |
Jan 18, 2011 | 45.46 | 45.59 | 44.81 | 45.34 | 3,277,420 | -0.22(-0.47%) |
Jan 14, 2011 | 43.80 | 45.67 | 43.25 | 45.56 | 4,388,160 | +1.98(+4.54%) |
Jan 13, 2011 | 43.37 | 43.93 | 43.30 | 43.58 | 2,054,359 | +0.16(+0.36%) |
Jan 12, 2011 | 42.94 | 43.49 | 42.83 | 43.42 | 2,174,001 | +0.64(+1.50%) |
Jan 11, 2011 | 42.09 | 42.85 | 42.09 | 42.78 | 3,259,287 | +0.64(+1.52%) |
Jan 10, 2011 | 40.82 | 42.33 | 40.82 | 42.14 | 3,495,817 | +1.33(+3.26%) |
Jan 07, 2011 | 40.76 | 41.43 | 40.01 | 40.81 | 3,432,274 | -0.08(-0.19%) |
Jan 06, 2011 | 41.40 | 41.42 | 40.60 | 40.89 | 4,332,505 | +0.03(+0.06%) |
Jan 05, 2011 | 42.45 | 42.46 | 40.58 | 40.86 | 6,394,833 | -1.86(-4.35%) |
Jan 04, 2011 | 43.37 | 43.53 | 42.45 | 42.72 | 3,344,302 | -0.45(-1.04%) |
Jan 03, 2011 | 44.69 | 44.74 | 43.05 | 43.17 | 4,348,136 | -1.60(-3.57%) |
Dec 31, 2010 | 45.15 | 45.37 | 44.63 | 44.77 | 973,654 | -0.54(-1.18%) |
Dec 30, 2010 | 45.10 | 45.44 | 45.03 | 45.31 | 659,989 | +0.11(+0.25%) |
Dec 29, 2010 | 45.38 | 45.47 | 45.01 | 45.20 | 697,228 | -0.10(-0.21%) |
Dec 28, 2010 | 45.51 | 45.60 | 44.84 | 45.29 | 941,977 | -0.20(-0.44%) |
Dec 27, 2010 | 44.82 | 45.50 | 44.37 | 45.49 | 1,003,581 | +0.43(+0.96%) |
Dec 23, 2010 | 45.46 | 45.48 | 44.94 | 45.06 | 941,139 | -0.52(-1.14%) |
Dec 22, 2010 | 45.42 | 45.63 | 44.99 | 45.58 | 1,288,675 | +0.13(+0.29%) |
Dec 21, 2010 | 45.27 | 45.66 | 45.00 | 45.45 | 1,531,059 | +0.40(+0.88%) |
Dec 20, 2010 | 45.14 | 45.20 | 44.53 | 45.05 | 3,170,255 | +0.22(+0.48%) |
Dec 17, 2010 | 44.27 | 45.33 | 44.27 | 44.83 | 4,333,822 | +0.53(+1.19%) |
Dec 16, 2010 | 43.93 | 44.69 | 43.93 | 44.31 | 2,420,939 | +0.36(+0.82%) |
Dec 15, 2010 | 45.06 | 45.27 | 43.58 | 43.94 | 4,101,846 | -1.30(-2.88%) |
Dec 14, 2010 | 45.35 | 45.75 | 45.12 | 45.25 | 2,066,177 | +0.17(+0.38%) |
Dec 13, 2010 | 44.84 | 45.46 | 44.55 | 45.07 | 3,179,556 | +0.45(+1.01%) |
Dec 10, 2010 | 44.32 | 44.63 | 43.96 | 44.62 | 2,217,447 | +0.29(+0.66%) |
Dec 09, 2010 | 43.99 | 44.44 | 43.58 | 44.33 | 2,743,138 | +0.92(+2.11%) |
Dec 08, 2010 | 42.96 | 43.54 | 42.64 | 43.41 | 1,963,469 | +0.42(+0.99%) |
Dec 07, 2010 | 43.17 | 43.23 | 42.76 | 42.99 | 2,233,960 | +0.20(+0.46%) |
Dec 06, 2010 | 42.39 | 42.84 | 42.23 | 42.79 | 2,078,562 | +0.23(+0.55%) |
Dec 03, 2010 | 41.88 | 42.75 | 41.71 | 42.56 | 1,360,796 | +0.58(+1.38%) |
Dec 02, 2010 | 41.18 | 42.09 | 41.06 | 41.98 | 1,840,034 | +0.73(+1.78%) |
Dec 01, 2010 | 40.06 | 41.79 | 39.90 | 41.24 | 2,793,147 | +1.99(+5.07%) |
Nov 30, 2010 | 39.36 | 39.55 | 38.91 | 39.26 | 2,364,781 | -0.65(-1.63%) |
Nov 29, 2010 | 40.00 | 40.32 | 39.38 | 39.90 | 2,428,256 | -0.40(-0.99%) |
Nov 26, 2010 | 40.54 | 40.76 | 40.30 | 40.30 | 451,415 | -0.51(-1.25%) |
Nov 24, 2010 | 40.12 | 40.81 | 40.81 | 40.81 | 1,287,046 | +1.03(+2.59%) |
Nov 23, 2010 | 40.04 | 40.12 | 39.32 | 39.78 | 1,533,493 | -0.74(-1.84%) |
Nov 22, 2010 | 40.00 | 40.67 | 39.82 | 40.53 | 1,328,146 | +0.31(+0.77%) |
Nov 19, 2010 | 39.71 | 40.34 | 39.64 | 40.22 | 2,747,020 | +0.42(+1.04%) |
Nov 18, 2010 | 39.12 | 39.96 | 39.02 | 39.80 | 3,091,029 | +1.12(+2.91%) |
Nov 17, 2010 | 38.29 | 38.95 | 38.23 | 38.68 | 2,497,315 | +0.42(+1.11%) |
Nov 16, 2010 | 38.50 | 39.15 | 38.04 | 38.25 | 2,300,775 | -0.54(-1.40%) |
Nov 15, 2010 | 39.21 | 39.58 | 38.76 | 38.80 | 1,254,004 | -0.38(-0.97%) |
Nov 12, 2010 | 39.12 | 39.94 | 38.57 | 39.18 | 2,096,722 | -0.05(-0.13%) |
Nov 11, 2010 | 38.85 | 39.50 | 38.48 | 39.23 | 3,236,870 | -0.72(-1.80%) |
Nov 10, 2010 | 39.72 | 40.14 | 38.84 | 39.95 | 4,465,578 | -0.67(-1.66%) |
Nov 09, 2010 | 41.41 | 41.41 | 40.44 | 40.62 | 4,029,032 | -1.20(-2.87%) |
Nov 08, 2010 | 40.88 | 42.18 | 40.57 | 41.82 | 1,849,673 | +0.64(+1.55%) |
Nov 05, 2010 | 41.52 | 41.67 | 40.98 | 41.18 | 1,861,863 | -0.44(-1.06%) |
Nov 04, 2010 | 40.66 | 41.63 | 39.77 | 41.62 | 3,574,477 | +1.24(+3.06%) |
Nov 03, 2010 | 39.58 | 40.64 | 39.48 | 40.39 | 2,774,835 | +0.63(+1.59%) |
Nov 02, 2010 | 39.20 | 40.03 | 39.07 | 39.76 | 1,831,063 | +0.78(+2.00%) |