Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.94 | 48.22 | 47.75 | 48.12 | 2,715,082 | +0.47(+0.98%) |
Jan 28, 2011 | 48.50 | 48.95 | 47.65 | 47.65 | 325,138 | -0.83(-1.72%) |
Jan 27, 2011 | 48.14 | 48.50 | 48.05 | 48.49 | 120,553 | +0.38(+0.80%) |
Jan 26, 2011 | 48.41 | 48.48 | 48.10 | 48.10 | 138,447 | -0.16(-0.32%) |
Jan 25, 2011 | 48.30 | 48.45 | 47.64 | 48.26 | 130,772 | -0.26(-0.54%) |
Jan 24, 2011 | 48.54 | 48.76 | 48.35 | 48.52 | 97,509 | -0.19(-0.39%) |
Jan 21, 2011 | 48.67 | 48.98 | 48.52 | 48.71 | 145,411 | +0.47(+0.96%) |
Jan 20, 2011 | 47.90 | 48.47 | 47.74 | 48.24 | 156,073 | +0.18(+0.37%) |
Jan 19, 2011 | 48.95 | 49.04 | 47.95 | 48.06 | 323,745 | -1.25(-2.53%) |
Jan 18, 2011 | 49.64 | 49.64 | 49.06 | 49.31 | 181,334 | -0.49(-0.98%) |
Jan 14, 2011 | 48.83 | 49.93 | 48.77 | 49.80 | 167,571 | +0.97(+1.99%) |
Jan 13, 2011 | 49.07 | 49.19 | 48.69 | 48.83 | 109,126 | -0.22(-0.45%) |
Jan 12, 2011 | 48.58 | 49.07 | 48.58 | 49.05 | 413,986 | +0.85(+1.76%) |
Jan 11, 2011 | 48.25 | 48.49 | 47.97 | 48.20 | 275,567 | +0.29(+0.60%) |
Jan 10, 2011 | 47.70 | 48.03 | 47.50 | 47.92 | 129,415 | -0.06(-0.12%) |
Jan 07, 2011 | 48.64 | 48.66 | 47.33 | 47.97 | 250,487 | -0.51(-1.06%) |
Jan 06, 2011 | 48.82 | 48.93 | 48.45 | 48.49 | 209,633 | -0.24(-0.49%) |
Jan 05, 2011 | 47.95 | 48.83 | 47.85 | 48.72 | 258,640 | +0.73(+1.51%) |
Jan 04, 2011 | 48.29 | 48.29 | 47.59 | 48.00 | 154,544 | -0.03(-0.05%) |
Jan 03, 2011 | 47.56 | 48.13 | 47.56 | 48.02 | 99,066 | +1.04(+2.22%) |
Dec 31, 2010 | 46.84 | 47.03 | 46.77 | 46.98 | 49,698 | +0.07(+0.16%) |
Dec 30, 2010 | 47.08 | 47.08 | 46.81 | 46.90 | 59,052 | -0.14(-0.29%) |
Dec 29, 2010 | 47.21 | 47.25 | 47.04 | 47.04 | 49,454 | -0.13(-0.28%) |
Dec 28, 2010 | 47.19 | 47.33 | 47.08 | 47.17 | 58,030 | +0.04(+0.09%) |
Dec 27, 2010 | 46.47 | 47.16 | 46.46 | 47.13 | 62,557 | +0.46(+0.98%) |
Dec 23, 2010 | 46.93 | 46.94 | 46.50 | 46.68 | 245,033 | -0.38(-0.81%) |
Dec 22, 2010 | 46.49 | 47.14 | 46.49 | 47.06 | 139,376 | +0.73(+1.58%) |
Dec 21, 2010 | 45.70 | 46.38 | 45.70 | 46.33 | 78,491 | +0.79(+1.74%) |
Dec 20, 2010 | 45.54 | 45.70 | 45.40 | 45.53 | 2,067,665 | +0.10(+0.22%) |
Dec 17, 2010 | 45.35 | 45.56 | 45.16 | 45.44 | 91,850 | +0.11(+0.25%) |
Dec 16, 2010 | 45.67 | 45.97 | 45.18 | 45.32 | 204,157 | -0.20(-0.43%) |
Dec 15, 2010 | 45.83 | 46.15 | 45.46 | 45.52 | 169,568 | -0.44(-0.96%) |
Dec 14, 2010 | 46.43 | 46.55 | 45.80 | 45.96 | 370,628 | -0.46(-1.00%) |
Dec 13, 2010 | 46.77 | 46.81 | 46.33 | 46.42 | 106,967 | -0.06(-0.12%) |
Dec 10, 2010 | 46.10 | 46.52 | 45.96 | 46.48 | 207,488 | +0.46(+0.99%) |
Dec 09, 2010 | 45.58 | 46.10 | 45.45 | 46.02 | 132,806 | +0.77(+1.69%) |
Dec 08, 2010 | 44.41 | 45.28 | 44.39 | 45.26 | 101,739 | +1.01(+2.28%) |
Dec 07, 2010 | 44.95 | 45.01 | 44.25 | 44.25 | 119,999 | -0.11(-0.26%) |
Dec 06, 2010 | 44.19 | 44.49 | 44.15 | 44.36 | 123,786 | -0.04(-0.09%) |
Dec 03, 2010 | 43.83 | 44.48 | 43.67 | 44.40 | 122,167 | +0.22(+0.50%) |
Dec 02, 2010 | 43.05 | 44.19 | 43.05 | 44.18 | 94,329 | +1.28(+2.98%) |
Dec 01, 2010 | 42.54 | 42.93 | 42.50 | 42.90 | 120,051 | +0.98(+2.33%) |
Nov 30, 2010 | 41.97 | 42.23 | 41.87 | 41.92 | 160,873 | -0.40(-0.94%) |
Nov 29, 2010 | 41.83 | 42.41 | 41.72 | 42.32 | 105,176 | +0.32(+0.76%) |
Nov 26, 2010 | 42.10 | 42.31 | 42.01 | 42.01 | 35,389 | -0.48(-1.13%) |
Nov 24, 2010 | 42.18 | 42.49 | 42.49 | 42.49 | 54,801 | +0.64(+1.54%) |
Nov 23, 2010 | 42.06 | 42.23 | 41.80 | 41.84 | 145,724 | -0.66(-1.55%) |
Nov 22, 2010 | 43.03 | 43.03 | 42.28 | 42.50 | 154,725 | -0.77(-1.79%) |
Nov 19, 2010 | 43.16 | 43.29 | 42.90 | 43.28 | 67,886 | -0.04(-0.09%) |
Nov 18, 2010 | 43.27 | 43.64 | 43.16 | 43.32 | 91,366 | +0.59(+1.37%) |
Nov 17, 2010 | 43.07 | 43.12 | 42.62 | 42.73 | 100,999 | -0.37(-0.87%) |
Nov 16, 2010 | 43.41 | 43.47 | 42.75 | 43.11 | 133,303 | -0.72(-1.64%) |
Nov 15, 2010 | 43.90 | 44.35 | 43.80 | 43.82 | 189,524 | +0.26(+0.60%) |
Nov 12, 2010 | 44.11 | 44.23 | 43.45 | 43.56 | 155,332 | -0.86(-1.93%) |
Nov 11, 2010 | 44.30 | 44.60 | 44.16 | 44.42 | 430,093 | -0.32(-0.71%) |
Nov 10, 2010 | 44.14 | 44.74 | 43.83 | 44.74 | 98,837 | +0.57(+1.29%) |
Nov 09, 2010 | 45.14 | 45.14 | 43.99 | 44.17 | 78,398 | -0.79(-1.76%) |
Nov 08, 2010 | 45.27 | 45.27 | 44.56 | 44.96 | 104,746 | -0.32(-0.70%) |
Nov 05, 2010 | 44.11 | 45.61 | 44.11 | 45.27 | 203,410 | +1.19(+2.70%) |
Nov 04, 2010 | 42.91 | 44.11 | 42.91 | 44.08 | 211,518 | +1.56(+3.66%) |
Nov 03, 2010 | 42.00 | 42.54 | 41.88 | 42.53 | 159,535 | +0.47(+1.12%) |
Nov 02, 2010 | 42.28 | 42.28 | 41.95 | 42.06 | 53,503 | +0.10(+0.23%) |