Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.03 | 43.68 | 42.54 | 43.12 | 2,083,749 | +0.22(+0.52%) |
Jan 28, 2011 | 45.14 | 45.14 | 42.29 | 42.89 | 3,433,831 | -1.87(-4.17%) |
Jan 27, 2011 | 45.83 | 45.85 | 43.98 | 44.76 | 5,223,526 | -1.95(-4.18%) |
Jan 26, 2011 | 45.80 | 46.92 | 45.21 | 46.71 | 3,332,361 | +1.16(+2.56%) |
Jan 25, 2011 | 44.83 | 45.93 | 44.83 | 45.55 | 3,292,998 | +0.41(+0.90%) |
Jan 24, 2011 | 43.32 | 45.15 | 43.21 | 45.14 | 2,103,453 | +1.94(+4.50%) |
Jan 21, 2011 | 43.67 | 43.96 | 43.06 | 43.19 | 1,705,819 | -0.20(-0.46%) |
Jan 20, 2011 | 43.61 | 43.77 | 42.92 | 43.39 | 2,098,440 | -0.38(-0.87%) |
Jan 19, 2011 | 45.01 | 45.06 | 43.67 | 43.77 | 2,843,126 | -1.55(-3.41%) |
Jan 18, 2011 | 45.43 | 45.57 | 44.78 | 45.32 | 3,279,149 | -0.22(-0.47%) |
Jan 14, 2011 | 43.78 | 45.65 | 43.23 | 45.53 | 4,390,475 | +1.98(+4.54%) |
Jan 13, 2011 | 43.35 | 43.91 | 43.28 | 43.56 | 2,055,443 | +0.16(+0.36%) |
Jan 12, 2011 | 42.92 | 43.47 | 42.80 | 43.40 | 2,175,147 | +0.64(+1.50%) |
Jan 11, 2011 | 42.07 | 42.83 | 42.07 | 42.76 | 3,261,006 | +0.64(+1.52%) |
Jan 10, 2011 | 40.80 | 42.31 | 40.80 | 42.12 | 3,497,661 | +1.33(+3.26%) |
Jan 07, 2011 | 40.74 | 41.40 | 39.99 | 40.79 | 3,434,085 | -0.08(-0.19%) |
Jan 06, 2011 | 41.38 | 41.40 | 40.57 | 40.87 | 4,334,790 | +0.03(+0.06%) |
Jan 05, 2011 | 42.42 | 42.44 | 40.56 | 40.84 | 6,398,206 | -1.86(-4.35%) |
Jan 04, 2011 | 43.35 | 43.50 | 42.43 | 42.70 | 3,346,066 | -0.45(-1.04%) |
Jan 03, 2011 | 44.67 | 44.71 | 43.03 | 43.15 | 4,350,430 | -1.60(-3.57%) |
Dec 31, 2010 | 45.13 | 45.34 | 44.61 | 44.75 | 974,168 | -0.54(-1.18%) |
Dec 30, 2010 | 45.08 | 45.41 | 45.01 | 45.28 | 660,338 | +0.11(+0.25%) |
Dec 29, 2010 | 45.35 | 45.45 | 44.99 | 45.17 | 697,596 | -0.09(-0.21%) |
Dec 28, 2010 | 45.48 | 45.58 | 44.82 | 45.27 | 942,474 | -0.20(-0.44%) |
Dec 27, 2010 | 44.80 | 45.47 | 44.35 | 45.47 | 1,004,110 | +0.43(+0.96%) |
Dec 23, 2010 | 45.43 | 45.46 | 44.92 | 45.03 | 941,635 | -0.52(-1.14%) |
Dec 22, 2010 | 45.40 | 45.60 | 44.96 | 45.55 | 1,289,354 | +0.13(+0.29%) |
Dec 21, 2010 | 45.25 | 45.63 | 44.97 | 45.42 | 1,531,867 | +0.40(+0.88%) |
Dec 20, 2010 | 45.11 | 45.18 | 44.51 | 45.02 | 3,171,927 | +0.22(+0.48%) |
Dec 17, 2010 | 44.25 | 45.30 | 44.25 | 44.81 | 4,336,108 | +0.53(+1.19%) |
Dec 16, 2010 | 43.91 | 44.67 | 43.91 | 44.28 | 2,422,216 | +0.36(+0.82%) |
Dec 15, 2010 | 45.03 | 45.25 | 43.56 | 43.92 | 4,104,009 | -1.30(-2.88%) |
Dec 14, 2010 | 45.33 | 45.73 | 45.09 | 45.22 | 2,067,267 | +0.17(+0.38%) |
Dec 13, 2010 | 44.82 | 45.43 | 44.52 | 45.05 | 3,181,233 | +0.45(+1.01%) |
Dec 10, 2010 | 44.30 | 44.61 | 43.94 | 44.60 | 2,218,616 | +0.29(+0.66%) |
Dec 09, 2010 | 43.97 | 44.42 | 43.55 | 44.31 | 2,744,584 | +0.92(+2.11%) |
Dec 08, 2010 | 42.94 | 43.52 | 42.61 | 43.39 | 1,964,505 | +0.42(+0.99%) |
Dec 07, 2010 | 43.15 | 43.21 | 42.73 | 42.97 | 2,235,138 | +0.20(+0.46%) |
Dec 06, 2010 | 42.37 | 42.82 | 42.21 | 42.77 | 2,079,658 | +0.23(+0.55%) |
Dec 03, 2010 | 41.86 | 42.73 | 41.69 | 42.54 | 1,361,513 | +0.58(+1.38%) |
Dec 02, 2010 | 41.16 | 42.07 | 41.04 | 41.96 | 1,841,005 | +0.73(+1.78%) |
Dec 01, 2010 | 40.04 | 41.77 | 39.87 | 41.22 | 2,794,620 | +1.99(+5.07%) |
Nov 30, 2010 | 39.34 | 39.53 | 38.89 | 39.23 | 2,366,029 | -0.65(-1.63%) |
Nov 29, 2010 | 39.98 | 40.30 | 39.36 | 39.88 | 2,429,537 | -0.40(-0.99%) |
Nov 26, 2010 | 40.52 | 40.74 | 40.28 | 40.28 | 451,653 | -0.51(-1.25%) |
Nov 24, 2010 | 40.10 | 40.79 | 40.79 | 40.79 | 1,287,725 | +1.03(+2.59%) |
Nov 23, 2010 | 40.02 | 40.10 | 39.30 | 39.76 | 1,534,301 | -0.74(-1.83%) |
Nov 22, 2010 | 39.98 | 40.65 | 39.80 | 40.51 | 1,328,846 | +0.31(+0.77%) |
Nov 19, 2010 | 39.68 | 40.32 | 39.62 | 40.19 | 2,748,469 | +0.41(+1.04%) |
Nov 18, 2010 | 39.10 | 39.93 | 39.00 | 39.78 | 3,092,659 | +1.12(+2.91%) |
Nov 17, 2010 | 38.27 | 38.93 | 38.21 | 38.66 | 2,498,632 | +0.42(+1.11%) |
Nov 16, 2010 | 38.48 | 39.13 | 38.02 | 38.23 | 2,301,988 | -0.54(-1.40%) |
Nov 15, 2010 | 39.19 | 39.56 | 38.74 | 38.78 | 1,254,666 | -0.38(-0.97%) |
Nov 12, 2010 | 39.10 | 39.92 | 38.55 | 39.16 | 2,097,828 | -0.05(-0.13%) |
Nov 11, 2010 | 38.83 | 39.48 | 38.46 | 39.21 | 3,238,577 | -0.72(-1.80%) |
Nov 10, 2010 | 39.70 | 40.12 | 38.82 | 39.93 | 4,467,933 | -0.67(-1.66%) |
Nov 09, 2010 | 41.39 | 41.39 | 40.41 | 40.60 | 4,031,157 | -1.20(-2.87%) |
Nov 08, 2010 | 40.86 | 42.16 | 40.55 | 41.80 | 1,850,648 | +0.64(+1.55%) |
Nov 05, 2010 | 41.50 | 41.65 | 40.96 | 41.16 | 1,862,845 | -0.44(-1.06%) |
Nov 04, 2010 | 40.63 | 41.61 | 39.75 | 41.60 | 3,576,362 | +1.24(+3.06%) |
Nov 03, 2010 | 39.55 | 40.62 | 39.46 | 40.37 | 2,776,298 | +0.63(+1.59%) |
Nov 02, 2010 | 39.17 | 40.01 | 39.04 | 39.74 | 1,832,029 | +0.78(+2.00%) |