Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.00 | 45.47 | 43.59 | 44.48 | 864,971 | +0.83(+1.90%) |
Jan 28, 2011 | 44.62 | 44.75 | 43.10 | 43.65 | 722,616 | -0.99(-2.22%) |
Jan 27, 2011 | 44.33 | 45.10 | 44.11 | 44.64 | 853,162 | +0.44(+1.00%) |
Jan 26, 2011 | 45.98 | 46.50 | 43.13 | 44.20 | 3,169,231 | -3.42(-7.18%) |
Jan 25, 2011 | 47.74 | 47.74 | 46.70 | 47.62 | 1,012,346 | -0.14(-0.29%) |
Jan 24, 2011 | 47.46 | 48.12 | 47.24 | 47.76 | 766,869 | +0.24(+0.51%) |
Jan 21, 2011 | 47.88 | 48.16 | 47.42 | 47.52 | 406,867 | -0.21(-0.44%) |
Jan 20, 2011 | 48.22 | 48.59 | 46.98 | 47.73 | 606,449 | -0.77(-1.59%) |
Jan 19, 2011 | 49.47 | 49.64 | 48.40 | 48.50 | 560,031 | -1.12(-2.26%) |
Jan 18, 2011 | 49.64 | 50.21 | 49.38 | 49.62 | 542,457 | -0.25(-0.50%) |
Jan 14, 2011 | 49.67 | 50.27 | 49.67 | 49.87 | 493,072 | +0.06(+0.12%) |
Jan 13, 2011 | 49.83 | 49.99 | 49.22 | 49.81 | 308,339 | +0.02(+0.04%) |
Jan 12, 2011 | 49.73 | 49.95 | 49.18 | 49.79 | 260,199 | +0.35(+0.71%) |
Jan 11, 2011 | 49.26 | 49.73 | 49.08 | 49.44 | 438,158 | +0.36(+0.73%) |
Jan 10, 2011 | 48.80 | 49.11 | 48.42 | 49.08 | 512,371 | +0.16(+0.33%) |
Jan 07, 2011 | 49.38 | 49.75 | 48.45 | 48.92 | 516,545 | -0.32(-0.65%) |
Jan 06, 2011 | 47.65 | 49.77 | 47.64 | 49.24 | 989,917 | +1.71(+3.60%) |
Jan 05, 2011 | 45.69 | 47.84 | 45.66 | 47.53 | 1,053,066 | +1.89(+4.14%) |
Jan 04, 2011 | 46.51 | 46.60 | 45.46 | 45.64 | 717,389 | -0.81(-1.74%) |
Jan 03, 2011 | 46.29 | 46.52 | 46.27 | 46.45 | 456,678 | +0.43(+0.93%) |
Dec 31, 2010 | 46.15 | 46.34 | 45.82 | 46.02 | 286,338 | -0.26(-0.56%) |
Dec 30, 2010 | 46.09 | 46.47 | 46.09 | 46.28 | 227,001 | +0.17(+0.37%) |
Dec 29, 2010 | 46.10 | 46.43 | 46.02 | 46.11 | 353,628 | -0.02(-0.04%) |
Dec 28, 2010 | 46.57 | 46.77 | 46.12 | 46.13 | 346,048 | -0.42(-0.90%) |
Dec 27, 2010 | 46.39 | 46.73 | 46.15 | 46.55 | 293,097 | +0.10(+0.22%) |
Dec 23, 2010 | 46.77 | 46.94 | 46.28 | 46.45 | 250,252 | -0.48(-1.02%) |
Dec 22, 2010 | 46.21 | 46.99 | 46.14 | 46.93 | 458,068 | +0.69(+1.49%) |
Dec 21, 2010 | 46.23 | 46.63 | 46.08 | 46.24 | 225,786 | +0.19(+0.41%) |
Dec 20, 2010 | 45.67 | 46.18 | 45.32 | 46.05 | 344,987 | +0.44(+0.96%) |
Dec 17, 2010 | 45.89 | 46.05 | 45.59 | 45.61 | 433,161 | -0.31(-0.68%) |
Dec 16, 2010 | 46.23 | 46.35 | 45.71 | 45.92 | 498,173 | -0.18(-0.39%) |
Dec 15, 2010 | 46.47 | 46.76 | 45.93 | 46.10 | 718,232 | -0.51(-1.09%) |
Dec 14, 2010 | 46.62 | 46.87 | 46.12 | 46.61 | 667,290 | +0.01(+0.02%) |
Dec 13, 2010 | 46.95 | 47.19 | 46.54 | 46.60 | 323,766 | -0.24(-0.51%) |
Dec 10, 2010 | 46.97 | 47.11 | 46.66 | 46.84 | 394,435 | -0.15(-0.32%) |
Dec 09, 2010 | 46.73 | 47.01 | 46.49 | 46.99 | 581,045 | +0.57(+1.23%) |
Dec 08, 2010 | 46.73 | 47.20 | 46.37 | 46.42 | 895,847 | -0.21(-0.45%) |
Dec 07, 2010 | 46.95 | 47.47 | 46.53 | 46.63 | 778,877 | +0.04(+0.09%) |
Dec 06, 2010 | 45.42 | 46.70 | 45.26 | 46.59 | 984,683 | +1.23(+2.71%) |
Dec 03, 2010 | 44.48 | 45.47 | 44.48 | 45.36 | 442,997 | +0.73(+1.64%) |
Dec 02, 2010 | 43.80 | 44.97 | 43.75 | 44.63 | 497,098 | +0.89(+2.03%) |
Dec 01, 2010 | 42.89 | 44.21 | 42.89 | 43.74 | 617,763 | +1.26(+2.97%) |
Nov 30, 2010 | 42.83 | 42.96 | 42.19 | 42.48 | 742,717 | -0.76(-1.76%) |
Nov 29, 2010 | 43.00 | 43.33 | 42.68 | 43.24 | 327,321 | +0.07(+0.16%) |
Nov 26, 2010 | 42.93 | 43.38 | 42.93 | 43.17 | 143,428 | -0.14(-0.32%) |
Nov 24, 2010 | 42.90 | 43.31 | 43.31 | 43.31 | 481,360 | +0.69(+1.62%) |
Nov 23, 2010 | 42.37 | 43.29 | 42.28 | 42.62 | 1,106,407 | -0.07(-0.16%) |
Nov 22, 2010 | 41.94 | 42.85 | 41.78 | 42.69 | 610,901 | +0.52(+1.23%) |
Nov 19, 2010 | 41.96 | 42.38 | 41.78 | 42.17 | 320,287 | +0.30(+0.72%) |
Nov 18, 2010 | 41.31 | 41.97 | 41.31 | 41.87 | 593,471 | +0.97(+2.37%) |
Nov 17, 2010 | 40.75 | 41.22 | 40.64 | 40.90 | 259,261 | +0.13(+0.32%) |
Nov 16, 2010 | 41.17 | 41.36 | 40.61 | 40.77 | 524,131 | -0.61(-1.47%) |
Nov 15, 2010 | 41.43 | 41.82 | 41.31 | 41.38 | 390,232 | -0.23(-0.55%) |
Nov 12, 2010 | 41.50 | 41.80 | 41.15 | 41.61 | 692,328 | +0.01(+0.02%) |
Nov 11, 2010 | 41.34 | 41.70 | 40.83 | 41.60 | 349,029 | -0.15(-0.36%) |
Nov 10, 2010 | 41.73 | 41.77 | 41.10 | 41.75 | 496,635 | +0.00(+0.00%) |
Nov 09, 2010 | 41.77 | 41.98 | 41.46 | 41.75 | 677,456 | -0.02(-0.05%) |
Nov 08, 2010 | 41.57 | 41.87 | 41.38 | 41.77 | 385,815 | +0.09(+0.22%) |
Nov 05, 2010 | 41.57 | 41.91 | 41.34 | 41.68 | 366,473 | +0.00(+0.00%) |
Nov 04, 2010 | 41.13 | 41.89 | 41.07 | 41.68 | 766,226 | +0.86(+2.11%) |
Nov 03, 2010 | 40.54 | 40.99 | 40.53 | 40.82 | 588,890 | +0.20(+0.49%) |
Nov 02, 2010 | 40.29 | 40.80 | 40.25 | 40.62 | 764,891 | +0.47(+1.17%) |