Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.66 | 47.71 | 46.81 | 47.31 | 215,065 | -0.12(-0.25%) |
Jan 28, 2011 | 48.24 | 48.38 | 47.39 | 47.43 | 274,316 | -0.91(-1.88%) |
Jan 27, 2011 | 47.43 | 48.88 | 47.21 | 48.34 | 146,808 | +0.73(+1.53%) |
Jan 26, 2011 | 46.88 | 48.08 | 46.77 | 47.61 | 230,106 | +0.75(+1.60%) |
Jan 25, 2011 | 46.40 | 47.05 | 46.28 | 46.86 | 244,035 | +0.17(+0.36%) |
Jan 24, 2011 | 46.34 | 46.76 | 46.34 | 46.69 | 110,397 | +0.23(+0.50%) |
Jan 21, 2011 | 46.89 | 46.89 | 46.34 | 46.46 | 175,823 | -0.05(-0.11%) |
Jan 20, 2011 | 46.59 | 47.08 | 46.46 | 46.51 | 97,681 | -0.38(-0.81%) |
Jan 19, 2011 | 47.20 | 47.61 | 46.73 | 46.89 | 204,072 | -0.42(-0.89%) |
Jan 18, 2011 | 46.17 | 47.58 | 46.17 | 47.31 | 214,502 | +0.97(+2.09%) |
Jan 14, 2011 | 45.57 | 46.37 | 45.18 | 46.34 | 175,105 | +0.69(+1.51%) |
Jan 13, 2011 | 45.41 | 45.67 | 45.23 | 45.65 | 189,912 | +0.31(+0.68%) |
Jan 12, 2011 | 44.49 | 45.50 | 44.49 | 45.34 | 362,130 | +1.41(+3.21%) |
Jan 11, 2011 | 44.21 | 44.22 | 43.56 | 43.93 | 100,317 | -0.06(-0.14%) |
Jan 10, 2011 | 44.48 | 44.49 | 43.59 | 43.99 | 186,111 | -0.72(-1.61%) |
Jan 07, 2011 | 44.92 | 45.13 | 44.25 | 44.71 | 150,066 | -0.03(-0.07%) |
Jan 06, 2011 | 44.98 | 44.98 | 44.49 | 44.74 | 129,672 | -0.26(-0.58%) |
Jan 05, 2011 | 44.25 | 45.08 | 44.22 | 45.00 | 106,385 | +0.61(+1.37%) |
Jan 04, 2011 | 45.06 | 45.07 | 44.04 | 44.39 | 105,025 | -0.50(-1.11%) |
Jan 03, 2011 | 44.38 | 45.09 | 44.25 | 44.89 | 128,355 | +0.92(+2.09%) |
Dec 31, 2010 | 44.24 | 44.43 | 43.90 | 43.97 | 86,742 | -0.30(-0.68%) |
Dec 30, 2010 | 44.29 | 44.59 | 44.25 | 44.27 | 49,097 | -0.12(-0.27%) |
Dec 29, 2010 | 44.58 | 44.67 | 44.30 | 44.39 | 69,126 | +0.01(+0.02%) |
Dec 28, 2010 | 44.50 | 44.50 | 44.05 | 44.38 | 71,538 | -0.11(-0.25%) |
Dec 27, 2010 | 44.40 | 44.60 | 44.20 | 44.49 | 116,186 | +0.02(+0.04%) |
Dec 23, 2010 | 44.57 | 44.72 | 44.40 | 44.47 | 54,179 | -0.10(-0.22%) |
Dec 22, 2010 | 44.26 | 44.74 | 44.21 | 44.57 | 169,420 | +0.42(+0.95%) |
Dec 21, 2010 | 44.67 | 44.68 | 43.91 | 44.15 | 139,284 | -0.30(-0.67%) |
Dec 20, 2010 | 45.14 | 45.25 | 44.34 | 44.45 | 166,606 | -0.63(-1.40%) |
Dec 17, 2010 | 45.00 | 45.14 | 44.30 | 45.08 | 466,970 | +0.05(+0.11%) |
Dec 16, 2010 | 44.25 | 45.04 | 44.15 | 45.03 | 143,612 | +0.86(+1.95%) |
Dec 15, 2010 | 43.75 | 44.56 | 43.70 | 44.17 | 170,032 | +0.39(+0.89%) |
Dec 14, 2010 | 43.60 | 43.90 | 43.41 | 43.78 | 148,119 | +0.28(+0.64%) |
Dec 13, 2010 | 43.53 | 43.96 | 43.40 | 43.50 | 116,070 | +0.08(+0.18%) |
Dec 10, 2010 | 43.13 | 43.59 | 42.79 | 43.42 | 90,688 | +0.45(+1.05%) |
Dec 09, 2010 | 42.89 | 43.18 | 42.45 | 42.97 | 125,958 | +0.41(+0.96%) |
Dec 08, 2010 | 43.06 | 43.10 | 42.51 | 42.56 | 68,916 | -0.39(-0.91%) |
Dec 07, 2010 | 42.65 | 43.47 | 42.65 | 42.95 | 107,291 | +0.72(+1.70%) |
Dec 06, 2010 | 42.28 | 42.29 | 41.82 | 42.23 | 67,658 | -0.12(-0.28%) |
Dec 03, 2010 | 41.75 | 42.54 | 41.55 | 42.35 | 111,196 | +0.38(+0.91%) |
Dec 02, 2010 | 41.83 | 42.06 | 41.46 | 41.97 | 142,610 | +0.14(+0.33%) |
Dec 01, 2010 | 41.28 | 41.99 | 40.86 | 41.83 | 139,677 | +1.61(+4.00%) |
Nov 30, 2010 | 40.08 | 40.35 | 39.80 | 40.22 | 142,628 | -0.36(-0.89%) |
Nov 29, 2010 | 40.63 | 40.76 | 39.85 | 40.58 | 71,694 | -0.31(-0.76%) |
Nov 26, 2010 | 40.80 | 41.06 | 40.51 | 40.89 | 27,378 | -0.19(-0.46%) |
Nov 24, 2010 | 40.32 | 41.08 | 41.08 | 41.08 | 84,381 | +1.07(+2.67%) |
Nov 23, 2010 | 39.58 | 40.17 | 39.56 | 40.01 | 91,944 | -0.14(-0.35%) |
Nov 22, 2010 | 40.30 | 40.40 | 39.43 | 40.15 | 82,274 | -0.35(-0.86%) |
Nov 19, 2010 | 40.05 | 40.55 | 40.02 | 40.50 | 109,212 | +0.36(+0.90%) |
Nov 18, 2010 | 40.07 | 40.40 | 39.71 | 40.14 | 82,761 | +0.70(+1.77%) |
Nov 17, 2010 | 39.50 | 39.58 | 38.94 | 39.44 | 125,163 | -0.02(-0.05%) |
Nov 16, 2010 | 39.76 | 39.94 | 39.00 | 39.46 | 148,271 | -0.66(-1.65%) |
Nov 15, 2010 | 40.62 | 40.86 | 40.01 | 40.12 | 98,436 | -0.26(-0.64%) |
Nov 12, 2010 | 40.60 | 40.85 | 40.38 | 40.38 | 79,780 | -0.63(-1.54%) |
Nov 11, 2010 | 41.63 | 41.88 | 40.88 | 41.01 | 138,853 | -1.18(-2.80%) |
Nov 10, 2010 | 42.06 | 42.27 | 41.45 | 42.19 | 105,915 | +0.13(+0.31%) |
Nov 09, 2010 | 42.53 | 42.53 | 41.83 | 42.06 | 90,913 | -0.35(-0.83%) |
Nov 08, 2010 | 42.77 | 42.87 | 42.17 | 42.41 | 90,292 | -0.56(-1.30%) |
Nov 05, 2010 | 43.31 | 43.44 | 42.72 | 42.97 | 125,768 | -0.19(-0.44%) |
Nov 04, 2010 | 42.15 | 43.25 | 42.02 | 43.16 | 192,691 | +1.71(+4.13%) |
Nov 03, 2010 | 41.91 | 42.03 | 40.80 | 41.45 | 123,632 | -0.49(-1.17%) |
Nov 02, 2010 | 42.03 | 42.44 | 41.70 | 41.94 | 153,008 | +0.33(+0.79%) |