Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.46 | 41.03 | 40.41 | 41.00 | 57,178 | +0.90(+2.25%) |
Jan 28, 2011 | 40.72 | 40.92 | 40.01 | 40.10 | 51,268 | -0.40(-0.99%) |
Jan 27, 2011 | 41.07 | 41.09 | 40.35 | 40.50 | 68,644 | -0.45(-1.10%) |
Jan 26, 2011 | 40.44 | 41.10 | 40.40 | 40.95 | 57,314 | +0.84(+2.09%) |
Jan 25, 2011 | 40.50 | 40.50 | 39.90 | 40.11 | 58,885 | -0.69(-1.70%) |
Jan 24, 2011 | 41.23 | 41.23 | 40.56 | 40.80 | 73,734 | +0.10(+0.26%) |
Jan 21, 2011 | 40.42 | 41.11 | 40.36 | 40.70 | 97,023 | +0.26(+0.64%) |
Jan 20, 2011 | 39.51 | 40.53 | 39.09 | 40.44 | 71,146 | +0.83(+2.10%) |
Jan 19, 2011 | 41.29 | 41.29 | 39.58 | 39.61 | 102,123 | -1.09(-2.68%) |
Jan 18, 2011 | 40.71 | 40.83 | 40.32 | 40.70 | 101,187 | +0.47(+1.17%) |
Jan 14, 2011 | 39.69 | 40.40 | 39.50 | 40.23 | 154,737 | +0.13(+0.32%) |
Jan 13, 2011 | 39.76 | 40.16 | 39.55 | 40.10 | 174,439 | +0.95(+2.43%) |
Jan 12, 2011 | 39.04 | 39.67 | 39.00 | 39.15 | 211,187 | +1.16(+3.05%) |
Jan 11, 2011 | 38.25 | 38.36 | 37.60 | 37.99 | 46,872 | -0.05(-0.13%) |
Jan 10, 2011 | 37.60 | 38.30 | 37.57 | 38.04 | 69,868 | +0.61(+1.63%) |
Jan 07, 2011 | 37.75 | 37.98 | 37.30 | 37.43 | 83,730 | -0.36(-0.95%) |
Jan 06, 2011 | 38.52 | 38.57 | 37.75 | 37.79 | 59,942 | -0.72(-1.87%) |
Jan 05, 2011 | 37.74 | 38.69 | 37.41 | 38.51 | 103,497 | +0.60(+1.58%) |
Jan 04, 2011 | 38.32 | 38.49 | 37.40 | 37.91 | 117,985 | -0.55(-1.43%) |
Jan 03, 2011 | 39.21 | 39.32 | 38.38 | 38.46 | 78,570 | -0.55(-1.41%) |
Dec 31, 2010 | 38.59 | 39.10 | 38.58 | 39.01 | 37,239 | +0.64(+1.67%) |
Dec 30, 2010 | 38.65 | 38.65 | 38.13 | 38.37 | 46,863 | -0.31(-0.80%) |
Dec 29, 2010 | 39.03 | 39.03 | 38.53 | 38.68 | 37,654 | -0.07(-0.18%) |
Dec 28, 2010 | 38.53 | 38.80 | 38.46 | 38.75 | 28,178 | +0.43(+1.12%) |
Dec 27, 2010 | 38.23 | 38.47 | 38.02 | 38.32 | 29,916 | +0.12(+0.31%) |
Dec 23, 2010 | 38.00 | 38.28 | 37.87 | 38.20 | 58,475 | +0.16(+0.42%) |
Dec 22, 2010 | 38.00 | 38.14 | 37.50 | 38.04 | 101,210 | +0.37(+0.97%) |
Dec 21, 2010 | 37.41 | 37.73 | 37.39 | 37.67 | 34,404 | +0.22(+0.60%) |
Dec 20, 2010 | 37.56 | 37.69 | 37.35 | 37.45 | 33,398 | +0.21(+0.56%) |
Dec 17, 2010 | 36.88 | 37.40 | 36.75 | 37.24 | 37,406 | +0.52(+1.42%) |
Dec 16, 2010 | 36.63 | 36.83 | 36.38 | 36.72 | 55,384 | +0.21(+0.58%) |
Dec 15, 2010 | 36.97 | 37.19 | 36.33 | 36.51 | 53,137 | -0.25(-0.68%) |
Dec 14, 2010 | 36.94 | 36.95 | 36.70 | 36.76 | 30,824 | +0.01(+0.03%) |
Dec 13, 2010 | 36.35 | 37.00 | 36.35 | 36.75 | 54,551 | +0.59(+1.64%) |
Dec 10, 2010 | 36.26 | 36.26 | 35.79 | 36.16 | 44,878 | -0.18(-0.50%) |
Dec 09, 2010 | 36.10 | 36.45 | 36.10 | 36.34 | 34,550 | +0.09(+0.25%) |
Dec 08, 2010 | 35.28 | 36.35 | 35.20 | 36.25 | 34,187 | +0.73(+2.06%) |
Dec 07, 2010 | 36.47 | 36.47 | 35.36 | 35.52 | 44,233 | -0.38(-1.06%) |
Dec 06, 2010 | 36.19 | 36.19 | 35.66 | 35.90 | 43,695 | -0.39(-1.07%) |
Dec 03, 2010 | 35.73 | 36.32 | 35.67 | 36.29 | 54,440 | +0.87(+2.46%) |
Dec 02, 2010 | 35.91 | 36.00 | 35.30 | 35.42 | 37,131 | -0.38(-1.06%) |
Dec 01, 2010 | 35.00 | 35.93 | 34.63 | 35.80 | 48,310 | +1.29(+3.73%) |
Nov 30, 2010 | 34.90 | 34.98 | 34.33 | 34.51 | 65,914 | -0.56(-1.59%) |
Nov 29, 2010 | 35.12 | 35.25 | 34.75 | 35.07 | 71,163 | +0.24(+0.69%) |
Nov 26, 2010 | 35.16 | 35.17 | 34.59 | 34.83 | 32,409 | -0.10(-0.29%) |
Nov 24, 2010 | 34.64 | 34.93 | 34.93 | 34.93 | 92,413 | +0.82(+2.40%) |
Nov 23, 2010 | 33.07 | 34.21 | 32.74 | 34.11 | 61,212 | +0.69(+2.06%) |
Nov 22, 2010 | 33.73 | 33.96 | 33.15 | 33.42 | 38,060 | -0.48(-1.42%) |
Nov 19, 2010 | 34.71 | 34.92 | 33.55 | 33.90 | 71,339 | -1.11(-3.17%) |
Nov 18, 2010 | 34.75 | 35.25 | 34.75 | 35.01 | 37,732 | +0.94(+2.76%) |
Nov 17, 2010 | 33.78 | 34.45 | 33.70 | 34.07 | 40,707 | +0.13(+0.39%) |
Nov 16, 2010 | 35.39 | 35.39 | 33.75 | 33.94 | 123,045 | -1.79(-5.01%) |
Nov 15, 2010 | 35.17 | 36.50 | 35.07 | 35.73 | 148,315 | +0.76(+2.17%) |
Nov 12, 2010 | 36.11 | 36.11 | 34.50 | 34.97 | 136,881 | -1.68(-4.58%) |
Nov 11, 2010 | 37.08 | 37.26 | 36.25 | 36.65 | 56,884 | -0.45(-1.21%) |
Nov 10, 2010 | 37.19 | 37.35 | 36.90 | 37.10 | 55,359 | -0.04(-0.11%) |
Nov 09, 2010 | 38.76 | 39.73 | 37.13 | 37.14 | 157,684 | -0.85(-2.24%) |
Nov 08, 2010 | 37.99 | 38.22 | 37.84 | 37.99 | 62,644 | +0.03(+0.08%) |
Nov 05, 2010 | 37.98 | 38.13 | 37.78 | 37.96 | 43,347 | -0.29(-0.76%) |
Nov 04, 2010 | 38.00 | 38.34 | 37.99 | 38.25 | 130,903 | +0.71(+1.89%) |
Nov 03, 2010 | 37.43 | 37.58 | 36.89 | 37.54 | 28,753 | +0.24(+0.64%) |
Nov 02, 2010 | 37.45 | 37.45 | 37.00 | 37.30 | 25,040 | +0.05(+0.13%) |