Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.27 | 45.43 | 45.07 | 45.42 | 1,933,073 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.03 | 45.07 | 45.17 | 2,850,172 | -0.76(-1.65%) |
Jan 27, 2011 | 45.88 | 45.99 | 45.75 | 45.93 | 1,611,805 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.98 | 45.75 | 45.86 | 1,209,530 | +0.13(+0.27%) |
Jan 25, 2011 | 45.54 | 45.76 | 45.36 | 45.74 | 1,926,348 | +0.01(+0.02%) |
Jan 24, 2011 | 45.38 | 45.74 | 45.38 | 45.73 | 1,243,729 | +0.28(+0.62%) |
Jan 21, 2011 | 45.59 | 45.68 | 45.39 | 45.45 | 685,063 | +0.17(+0.38%) |
Jan 20, 2011 | 45.19 | 45.38 | 44.95 | 45.28 | 7,354,157 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.68 | 45.16 | 45.28 | 588,075 | -0.37(-0.81%) |
Jan 18, 2011 | 45.56 | 45.70 | 45.49 | 45.65 | 545,629 | +0.05(+0.10%) |
Jan 14, 2011 | 45.20 | 45.64 | 45.20 | 45.61 | 601,900 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.28 | 2,854,586 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.43 | 45.17 | 45.39 | 503,967 | +0.42(+0.94%) |
Jan 11, 2011 | 45.05 | 45.07 | 44.80 | 44.97 | 434,397 | +0.13(+0.28%) |
Jan 10, 2011 | 44.80 | 44.89 | 44.61 | 44.85 | 1,797,711 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.13 | 44.60 | 44.92 | 536,322 | -0.10(-0.23%) |
Jan 06, 2011 | 45.18 | 45.18 | 44.90 | 45.03 | 533,992 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.18 | 44.71 | 45.14 | 515,877 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.63 | 44.87 | 874,418 | +0.09(+0.19%) |
Jan 03, 2011 | 44.64 | 44.96 | 44.64 | 44.78 | 604,215 | +0.44(+0.99%) |
Dec 31, 2010 | 44.24 | 44.37 | 44.17 | 44.35 | 373,931 | +0.02(+0.05%) |
Dec 30, 2010 | 44.39 | 44.42 | 44.23 | 44.32 | 545,887 | -0.09(-0.19%) |
Dec 29, 2010 | 44.40 | 44.50 | 44.40 | 44.41 | 1,908,700 | +0.02(+0.05%) |
Dec 28, 2010 | 44.35 | 44.42 | 44.29 | 44.39 | 415,894 | +0.09(+0.21%) |
Dec 27, 2010 | 44.11 | 44.33 | 44.11 | 44.29 | 424,370 | +0.00(+0.00%) |
Dec 23, 2010 | 44.29 | 44.32 | 44.17 | 44.29 | 581,435 | -0.04(-0.09%) |
Dec 22, 2010 | 44.17 | 44.33 | 44.17 | 44.33 | 1,289,636 | +0.20(+0.46%) |
Dec 21, 2010 | 43.99 | 44.18 | 43.98 | 44.13 | 577,180 | +0.25(+0.57%) |
Dec 20, 2010 | 43.94 | 44.00 | 43.70 | 43.88 | 546,058 | +0.06(+0.14%) |
Dec 17, 2010 | 43.76 | 43.85 | 43.65 | 43.82 | 1,174,874 | +0.03(+0.07%) |
Dec 16, 2010 | 43.63 | 43.82 | 43.45 | 43.79 | 818,325 | +0.21(+0.48%) |
Dec 15, 2010 | 43.61 | 43.80 | 43.48 | 43.58 | 787,245 | -0.16(-0.36%) |
Dec 14, 2010 | 43.70 | 43.91 | 43.60 | 43.73 | 409,628 | +0.09(+0.20%) |
Dec 13, 2010 | 43.75 | 43.89 | 43.65 | 43.65 | 908,341 | +0.05(+0.13%) |
Dec 10, 2010 | 43.47 | 43.62 | 43.34 | 43.59 | 1,634,152 | +0.23(+0.54%) |
Dec 09, 2010 | 43.43 | 43.43 | 43.12 | 43.36 | 651,068 | +0.19(+0.45%) |
Dec 08, 2010 | 43.01 | 43.18 | 42.83 | 43.16 | 627,751 | +0.21(+0.49%) |
Dec 07, 2010 | 43.34 | 43.34 | 42.92 | 42.95 | 2,928,601 | +0.07(+0.16%) |
Dec 06, 2010 | 42.88 | 43.00 | 42.84 | 42.88 | 721,857 | -0.05(-0.13%) |
Dec 03, 2010 | 42.65 | 42.97 | 42.64 | 42.94 | 778,699 | +0.11(+0.25%) |
Dec 02, 2010 | 42.41 | 42.87 | 42.40 | 42.83 | 2,967,195 | +0.51(+1.20%) |
Dec 01, 2010 | 42.06 | 42.41 | 42.03 | 42.32 | 710,232 | +0.87(+2.10%) |
Nov 30, 2010 | 41.31 | 41.70 | 41.26 | 41.45 | 1,187,116 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.23 | 41.71 | 1,189,053 | +0.00(+0.00%) |
Nov 26, 2010 | 41.69 | 41.89 | 41.65 | 41.71 | 310,228 | -0.33(-0.80%) |
Nov 24, 2010 | 41.76 | 42.05 | 42.05 | 42.05 | 686,862 | +0.57(+1.37%) |
Nov 23, 2010 | 41.64 | 41.68 | 41.34 | 41.48 | 1,765,344 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.08 | 1,172,256 | -0.13(-0.31%) |
Nov 19, 2010 | 42.11 | 42.23 | 41.87 | 42.21 | 766,860 | +0.08(+0.18%) |
Nov 18, 2010 | 41.94 | 42.24 | 41.90 | 42.13 | 684,653 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.41 | 41.48 | 888,826 | -0.06(-0.15%) |
Nov 16, 2010 | 41.92 | 41.96 | 41.35 | 41.54 | 1,096,704 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,521 | -0.06(-0.14%) |
Nov 12, 2010 | 42.44 | 42.60 | 42.03 | 42.20 | 1,549,993 | -0.51(-1.19%) |
Nov 11, 2010 | 42.56 | 42.76 | 42.43 | 42.71 | 950,953 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.96 | 42.46 | 42.92 | 1,030,592 | +0.12(+0.27%) |
Nov 09, 2010 | 43.19 | 43.20 | 42.63 | 42.80 | 1,336,768 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.06 | 410,607 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.18 | 42.94 | 43.12 | 666,762 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.01 | 42.58 | 42.99 | 502,397 | +0.82(+1.94%) |
Nov 03, 2010 | 42.04 | 42.18 | 41.65 | 42.17 | 2,278,708 | +0.26(+0.61%) |
Nov 02, 2010 | 41.96 | 42.04 | 41.86 | 41.92 | 762,572 | +0.28(+0.67%) |