Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.90 | 43.24 | 42.73 | 42.86 | 1,238,616 | +0.19(+0.44%) |
Jan 28, 2011 | 43.27 | 43.29 | 42.55 | 42.68 | 2,326,683 | -1.09(-2.48%) |
Jan 27, 2011 | 43.98 | 44.29 | 43.69 | 43.76 | 1,219,813 | -0.77(-1.72%) |
Jan 26, 2011 | 44.52 | 44.85 | 44.34 | 44.53 | 872,983 | -0.06(-0.14%) |
Jan 25, 2011 | 44.16 | 44.69 | 44.02 | 44.59 | 1,619,822 | +0.71(+1.62%) |
Jan 24, 2011 | 43.34 | 43.95 | 43.31 | 43.88 | 949,015 | +0.71(+1.65%) |
Jan 21, 2011 | 43.09 | 43.58 | 42.96 | 43.16 | 1,587,992 | -0.11(-0.25%) |
Jan 20, 2011 | 43.34 | 43.37 | 42.71 | 43.27 | 2,114,358 | -0.78(-1.78%) |
Jan 19, 2011 | 44.56 | 44.59 | 43.87 | 44.06 | 873,774 | -0.41(-0.92%) |
Jan 18, 2011 | 44.49 | 44.84 | 44.41 | 44.47 | 810,181 | -0.41(-0.92%) |
Jan 14, 2011 | 44.47 | 44.92 | 44.45 | 44.88 | 1,223,617 | -0.60(-1.31%) |
Jan 13, 2011 | 45.40 | 45.63 | 45.22 | 45.47 | 789,910 | +0.44(+0.98%) |
Jan 12, 2011 | 44.46 | 45.18 | 44.21 | 45.03 | 1,013,219 | +0.83(+1.88%) |
Jan 11, 2011 | 44.28 | 44.37 | 44.01 | 44.20 | 494,803 | +0.33(+0.76%) |
Jan 10, 2011 | 43.75 | 43.96 | 43.54 | 43.87 | 684,457 | +0.01(+0.02%) |
Jan 07, 2011 | 43.90 | 44.09 | 43.67 | 43.86 | 1,633,387 | -0.36(-0.82%) |
Jan 06, 2011 | 44.70 | 44.83 | 44.03 | 44.23 | 2,360,180 | +0.19(+0.44%) |
Jan 05, 2011 | 43.57 | 44.37 | 43.51 | 44.03 | 1,465,486 | -0.40(-0.91%) |
Jan 04, 2011 | 44.81 | 44.83 | 44.13 | 44.44 | 715,050 | -0.22(-0.50%) |
Jan 03, 2011 | 44.66 | 44.75 | 44.29 | 44.66 | 1,065,230 | +0.42(+0.95%) |
Dec 31, 2010 | 44.51 | 44.68 | 44.00 | 44.24 | 579,761 | -0.19(-0.42%) |
Dec 30, 2010 | 44.56 | 44.66 | 44.30 | 44.43 | 438,850 | +0.27(+0.61%) |
Dec 29, 2010 | 44.07 | 44.29 | 44.01 | 44.16 | 523,324 | -0.02(-0.04%) |
Dec 28, 2010 | 44.47 | 44.57 | 44.16 | 44.17 | 391,376 | -0.36(-0.82%) |
Dec 27, 2010 | 44.12 | 44.57 | 44.07 | 44.54 | 378,114 | +0.13(+0.30%) |
Dec 23, 2010 | 44.20 | 44.57 | 44.20 | 44.40 | 739,799 | -0.14(-0.31%) |
Dec 22, 2010 | 44.61 | 44.61 | 44.37 | 44.54 | 674,027 | -0.12(-0.26%) |
Dec 21, 2010 | 44.45 | 44.71 | 44.32 | 44.66 | 798,595 | +0.46(+1.03%) |
Dec 20, 2010 | 44.40 | 44.49 | 44.09 | 44.20 | 1,105,445 | -0.27(-0.61%) |
Dec 17, 2010 | 44.44 | 44.47 | 43.93 | 44.47 | 692,365 | -0.05(-0.12%) |
Dec 16, 2010 | 44.38 | 44.58 | 44.13 | 44.53 | 694,288 | +0.26(+0.60%) |
Dec 15, 2010 | 44.44 | 44.72 | 44.11 | 44.26 | 931,831 | -0.60(-1.33%) |
Dec 14, 2010 | 44.88 | 44.94 | 44.64 | 44.86 | 633,135 | +0.02(+0.05%) |
Dec 13, 2010 | 44.73 | 44.99 | 44.67 | 44.84 | 858,298 | +0.18(+0.40%) |
Dec 10, 2010 | 44.62 | 44.79 | 44.25 | 44.66 | 935,283 | +0.33(+0.75%) |
Dec 09, 2010 | 44.20 | 44.39 | 43.77 | 44.33 | 1,897,444 | -0.26(-0.59%) |
Dec 08, 2010 | 44.61 | 44.87 | 44.27 | 44.59 | 777,838 | -0.12(-0.26%) |
Dec 07, 2010 | 45.30 | 45.33 | 44.70 | 44.71 | 2,022,920 | +0.18(+0.40%) |
Dec 06, 2010 | 44.47 | 44.67 | 44.29 | 44.53 | 1,451,715 | -0.43(-0.97%) |
Dec 03, 2010 | 44.75 | 45.16 | 44.62 | 44.96 | 1,602,781 | +0.17(+0.38%) |
Dec 02, 2010 | 43.75 | 44.91 | 43.71 | 44.79 | 2,800,080 | +0.90(+2.05%) |
Dec 01, 2010 | 43.26 | 44.05 | 43.15 | 43.89 | 4,967,070 | +1.32(+3.09%) |
Nov 30, 2010 | 42.25 | 42.90 | 42.21 | 42.58 | 4,325,687 | -0.84(-1.93%) |
Nov 29, 2010 | 43.60 | 43.82 | 43.15 | 43.41 | 4,537,843 | -1.20(-2.69%) |
Nov 26, 2010 | 44.49 | 44.79 | 44.49 | 44.61 | 991,938 | -0.88(-1.93%) |
Nov 24, 2010 | 45.67 | 45.49 | 45.49 | 45.49 | 1,039,545 | -0.40(-0.88%) |
Nov 23, 2010 | 46.19 | 46.30 | 45.46 | 45.89 | 1,742,095 | -1.30(-2.76%) |
Nov 22, 2010 | 47.16 | 47.47 | 46.59 | 47.19 | 950,879 | +0.03(+0.07%) |
Nov 19, 2010 | 46.92 | 47.20 | 46.63 | 47.16 | 783,828 | +0.09(+0.18%) |
Nov 18, 2010 | 46.81 | 47.23 | 46.68 | 47.08 | 873,327 | +1.53(+3.35%) |
Nov 17, 2010 | 45.19 | 45.67 | 45.17 | 45.55 | 1,296,929 | +1.04(+2.33%) |
Nov 16, 2010 | 45.16 | 45.29 | 44.27 | 44.51 | 734,439 | -0.91(-2.01%) |
Nov 15, 2010 | 45.92 | 46.02 | 45.38 | 45.43 | 782,801 | -0.06(-0.14%) |
Nov 12, 2010 | 45.61 | 46.04 | 45.35 | 45.49 | 1,387,830 | -0.29(-0.64%) |
Nov 11, 2010 | 46.31 | 46.39 | 45.69 | 45.78 | 1,243,165 | -1.14(-2.43%) |
Nov 10, 2010 | 46.97 | 47.09 | 46.12 | 46.92 | 899,361 | +0.08(+0.17%) |
Nov 09, 2010 | 47.58 | 47.84 | 46.71 | 46.85 | 1,382,462 | -0.26(-0.56%) |
Nov 08, 2010 | 46.91 | 47.36 | 46.76 | 47.11 | 1,584,975 | -0.60(-1.25%) |
Nov 05, 2010 | 47.74 | 47.95 | 47.32 | 47.71 | 1,913,270 | -0.82(-1.69%) |
Nov 04, 2010 | 48.56 | 48.81 | 48.40 | 48.53 | 1,465,952 | +0.77(+1.62%) |
Nov 03, 2010 | 47.83 | 48.09 | 46.88 | 47.75 | 2,388,303 | -1.46(-2.98%) |
Nov 02, 2010 | 49.38 | 49.46 | 48.77 | 49.22 | 836,301 | +0.50(+1.03%) |