Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.26 | 39.65 | 39.05 | 39.48 | 186,334 | +0.35(+0.90%) |
Jan 28, 2011 | 39.84 | 39.93 | 39.03 | 39.13 | 228,992 | -0.72(-1.81%) |
Jan 27, 2011 | 39.91 | 39.99 | 39.68 | 39.85 | 83,894 | -0.12(-0.31%) |
Jan 26, 2011 | 39.79 | 40.05 | 39.67 | 39.97 | 149,300 | +0.24(+0.60%) |
Jan 25, 2011 | 39.52 | 39.75 | 39.27 | 39.73 | 209,270 | -0.07(-0.18%) |
Jan 24, 2011 | 39.39 | 39.88 | 39.24 | 39.81 | 141,415 | +0.52(+1.31%) |
Jan 21, 2011 | 39.68 | 39.69 | 39.09 | 39.29 | 90,092 | -0.19(-0.48%) |
Jan 20, 2011 | 39.67 | 39.75 | 39.04 | 39.48 | 131,336 | -0.35(-0.88%) |
Jan 19, 2011 | 40.08 | 40.21 | 39.60 | 39.83 | 260,854 | -0.33(-0.82%) |
Jan 18, 2011 | 39.57 | 40.22 | 39.09 | 40.16 | 460,146 | +0.49(+1.24%) |
Jan 14, 2011 | 39.43 | 39.71 | 39.27 | 39.67 | 104,535 | +0.24(+0.60%) |
Jan 13, 2011 | 39.33 | 39.48 | 39.19 | 39.43 | 78,599 | -0.02(-0.04%) |
Jan 12, 2011 | 39.49 | 39.50 | 39.24 | 39.45 | 202,524 | +0.31(+0.79%) |
Jan 11, 2011 | 39.01 | 39.23 | 38.79 | 39.14 | 202,979 | +0.31(+0.80%) |
Jan 10, 2011 | 38.65 | 38.93 | 38.26 | 38.83 | 225,060 | +0.05(+0.13%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.55 | 38.78 | 166,237 | -0.07(-0.19%) |
Jan 06, 2011 | 39.28 | 39.28 | 38.68 | 38.85 | 108,011 | -0.35(-0.90%) |
Jan 05, 2011 | 39.11 | 39.29 | 38.86 | 39.20 | 149,512 | +0.07(+0.17%) |
Jan 04, 2011 | 39.51 | 39.53 | 38.72 | 39.14 | 160,806 | -0.25(-0.62%) |
Jan 03, 2011 | 39.10 | 39.53 | 39.06 | 39.38 | 145,117 | +0.45(+1.16%) |
Dec 31, 2010 | 39.06 | 39.14 | 38.80 | 38.93 | 207,771 | -0.22(-0.56%) |
Dec 30, 2010 | 39.20 | 39.40 | 39.15 | 39.15 | 71,087 | -0.13(-0.33%) |
Dec 29, 2010 | 39.47 | 39.58 | 39.27 | 39.28 | 89,574 | -0.14(-0.35%) |
Dec 28, 2010 | 39.42 | 39.57 | 39.07 | 39.42 | 135,429 | +0.08(+0.21%) |
Dec 27, 2010 | 39.05 | 39.54 | 38.99 | 39.34 | 86,351 | +0.16(+0.42%) |
Dec 23, 2010 | 39.25 | 39.38 | 39.10 | 39.18 | 147,272 | -0.07(-0.19%) |
Dec 22, 2010 | 39.03 | 39.65 | 38.88 | 39.25 | 194,027 | +0.43(+1.12%) |
Dec 21, 2010 | 38.85 | 38.93 | 38.70 | 38.82 | 157,623 | +0.07(+0.17%) |
Dec 20, 2010 | 38.60 | 38.83 | 38.46 | 38.75 | 109,771 | +0.20(+0.51%) |
Dec 17, 2010 | 38.86 | 38.88 | 38.38 | 38.56 | 290,256 | -0.25(-0.63%) |
Dec 16, 2010 | 38.17 | 38.83 | 38.17 | 38.80 | 138,792 | +0.61(+1.61%) |
Dec 15, 2010 | 38.19 | 38.55 | 38.16 | 38.19 | 277,584 | -0.08(-0.21%) |
Dec 14, 2010 | 38.47 | 38.48 | 38.13 | 38.27 | 286,558 | -0.11(-0.28%) |
Dec 13, 2010 | 38.61 | 38.63 | 38.32 | 38.38 | 146,455 | -0.14(-0.36%) |
Dec 10, 2010 | 38.32 | 38.52 | 38.18 | 38.52 | 158,135 | +0.25(+0.66%) |
Dec 09, 2010 | 38.48 | 38.48 | 37.94 | 38.26 | 329,855 | +0.04(+0.11%) |
Dec 08, 2010 | 38.80 | 38.88 | 37.97 | 38.22 | 594,334 | -0.47(-1.23%) |
Dec 07, 2010 | 39.09 | 39.22 | 38.61 | 38.70 | 123,665 | -0.20(-0.50%) |
Dec 06, 2010 | 39.42 | 39.59 | 38.83 | 38.89 | 140,633 | -0.57(-1.45%) |
Dec 03, 2010 | 38.92 | 39.63 | 38.84 | 39.46 | 154,057 | +0.58(+1.49%) |
Dec 02, 2010 | 38.45 | 38.98 | 38.40 | 38.88 | 125,825 | +0.55(+1.43%) |
Dec 01, 2010 | 38.02 | 38.57 | 37.99 | 38.34 | 144,373 | +0.96(+2.56%) |
Nov 30, 2010 | 37.38 | 37.65 | 37.21 | 37.38 | 264,202 | -0.18(-0.48%) |
Nov 29, 2010 | 37.67 | 37.74 | 36.98 | 37.56 | 205,210 | -0.38(-0.99%) |
Nov 26, 2010 | 37.77 | 38.20 | 37.75 | 37.93 | 43,561 | -0.10(-0.26%) |
Nov 24, 2010 | 37.48 | 38.03 | 38.03 | 38.03 | 118,806 | +0.83(+2.24%) |
Nov 23, 2010 | 37.33 | 37.33 | 36.94 | 37.20 | 114,422 | -0.47(-1.24%) |
Nov 22, 2010 | 37.07 | 37.79 | 36.79 | 37.66 | 145,246 | +0.36(+0.97%) |
Nov 19, 2010 | 37.12 | 37.39 | 37.04 | 37.30 | 101,695 | +0.09(+0.24%) |
Nov 18, 2010 | 37.49 | 37.68 | 37.12 | 37.21 | 231,186 | +0.10(+0.26%) |
Nov 17, 2010 | 37.08 | 37.24 | 37.01 | 37.12 | 103,172 | +0.05(+0.13%) |
Nov 16, 2010 | 37.34 | 37.60 | 36.89 | 37.07 | 193,448 | -0.61(-1.61%) |
Nov 15, 2010 | 37.82 | 38.10 | 37.42 | 37.67 | 80,899 | +0.02(+0.04%) |
Nov 12, 2010 | 37.90 | 38.10 | 37.63 | 37.66 | 150,756 | -0.50(-1.31%) |
Nov 11, 2010 | 37.97 | 38.25 | 37.86 | 38.15 | 143,478 | -0.18(-0.47%) |
Nov 10, 2010 | 37.89 | 38.40 | 37.67 | 38.34 | 192,831 | +0.45(+1.19%) |
Nov 09, 2010 | 38.07 | 38.17 | 37.76 | 37.88 | 176,892 | -0.04(-0.11%) |
Nov 08, 2010 | 37.71 | 38.08 | 37.69 | 37.93 | 152,512 | -0.07(-0.17%) |
Nov 05, 2010 | 37.89 | 38.06 | 37.85 | 37.99 | 138,381 | +0.16(+0.43%) |
Nov 04, 2010 | 37.39 | 37.87 | 37.09 | 37.83 | 154,060 | +0.95(+2.57%) |
Nov 03, 2010 | 36.76 | 36.97 | 36.45 | 36.88 | 176,101 | +0.12(+0.33%) |
Nov 02, 2010 | 36.94 | 37.21 | 36.69 | 36.76 | 182,357 | +0.08(+0.22%) |