Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.68 | 41.68 | 39.99 | 40.22 | 37,663 | -1.24(-2.99%) |
Jan 28, 2011 | 42.62 | 42.62 | 41.29 | 41.46 | 13,450 | -1.91(-4.40%) |
Jan 27, 2011 | 43.12 | 43.39 | 43.12 | 43.37 | 9,846 | +0.99(+2.34%) |
Jan 26, 2011 | 42.42 | 42.43 | 42.37 | 42.38 | 1,600 | -0.65(-1.51%) |
Jan 25, 2011 | 42.86 | 43.09 | 42.85 | 43.03 | 11,857 | +0.75(+1.77%) |
Jan 24, 2011 | 42.33 | 42.55 | 42.13 | 42.28 | 17,354 | +0.66(+1.59%) |
Jan 21, 2011 | 41.49 | 41.66 | 41.43 | 41.62 | 3,100 | +0.07(+0.17%) |
Jan 20, 2011 | 41.40 | 41.74 | 41.40 | 41.55 | 10,656 | +1.03(+2.54%) |
Jan 19, 2011 | 40.40 | 40.52 | 40.27 | 40.52 | 4,400 | +0.10(+0.25%) |
Jan 18, 2011 | 40.66 | 40.66 | 40.28 | 40.42 | 2,225 | +0.09(+0.22%) |
Jan 14, 2011 | 40.66 | 40.66 | 40.25 | 40.33 | 43,073 | -0.10(-0.25%) |
Jan 13, 2011 | 40.13 | 40.46 | 39.97 | 40.43 | 70,878 | +0.27(+0.67%) |
Jan 12, 2011 | 40.07 | 40.17 | 39.95 | 40.16 | 10,816 | -0.16(-0.40%) |
Jan 11, 2011 | 40.80 | 41.01 | 40.28 | 40.32 | 291,631 | -0.92(-2.23%) |
Jan 10, 2011 | 41.24 | 41.49 | 41.19 | 41.24 | 7,973 | -0.64(-1.53%) |
Jan 07, 2011 | 42.02 | 42.22 | 41.88 | 41.88 | 4,476 | +0.15(+0.36%) |
Jan 06, 2011 | 41.54 | 41.89 | 41.32 | 41.73 | 17,807 | +0.87(+2.13%) |
Jan 05, 2011 | 41.56 | 41.78 | 40.82 | 40.86 | 9,989 | -0.45(-1.09%) |
Jan 04, 2011 | 40.90 | 41.70 | 40.90 | 41.31 | 30,762 | +0.98(+2.43%) |
Jan 03, 2011 | 40.01 | 40.33 | 39.97 | 40.33 | 2,916 | -0.09(-0.22%) |
Dec 31, 2010 | 40.45 | 40.51 | 40.24 | 40.42 | 6,187 | -0.85(-2.06%) |
Dec 30, 2010 | 40.96 | 41.41 | 40.96 | 41.27 | 10,041 | +0.68(+1.68%) |
Dec 29, 2010 | 40.45 | 40.60 | 40.43 | 40.59 | 4,918 | +0.09(+0.22%) |
Dec 28, 2010 | 40.56 | 40.56 | 40.49 | 40.50 | 1,200 | -0.16(-0.39%) |
Dec 27, 2010 | 40.70 | 40.70 | 40.60 | 40.66 | 2,250 | +0.23(+0.57%) |
Dec 23, 2010 | 40.41 | 40.44 | 40.35 | 40.43 | 6,200 | -0.38(-0.93%) |
Dec 22, 2010 | 40.87 | 40.96 | 40.74 | 40.81 | 3,563 | -0.37(-0.90%) |
Dec 21, 2010 | 41.25 | 41.25 | 41.13 | 41.18 | 5,761 | -0.28(-0.68%) |
Dec 20, 2010 | 41.66 | 42.00 | 41.44 | 41.46 | 7,206 | -0.15(-0.36%) |
Dec 17, 2010 | 41.72 | 41.73 | 41.61 | 41.61 | 800 | -0.13(-0.31%) |
Dec 16, 2010 | 41.54 | 41.77 | 41.54 | 41.74 | 12,396 | +0.25(+0.60%) |
Dec 15, 2010 | 42.01 | 42.01 | 41.28 | 41.49 | 3,200 | -0.11(-0.26%) |
Dec 14, 2010 | 41.68 | 41.75 | 41.43 | 41.60 | 8,215 | -0.07(-0.17%) |
Dec 13, 2010 | 41.18 | 41.68 | 41.18 | 41.67 | 2,518 | -0.19(-0.45%) |
Dec 10, 2010 | 41.51 | 42.00 | 41.51 | 41.86 | 4,700 | +0.23(+0.55%) |
Dec 09, 2010 | 41.55 | 41.63 | 41.54 | 41.63 | 1,000 | +0.01(+0.02%) |
Dec 08, 2010 | 41.97 | 42.05 | 41.56 | 41.62 | 2,216 | -0.09(-0.22%) |
Dec 07, 2010 | 40.94 | 41.71 | 40.94 | 41.71 | 8,725 | +0.42(+1.02%) |
Dec 06, 2010 | 41.23 | 41.50 | 41.08 | 41.29 | 4,384 | +0.09(+0.22%) |
Dec 03, 2010 | 41.76 | 41.87 | 41.11 | 41.20 | 12,019 | -0.63(-1.51%) |
Dec 02, 2010 | 42.51 | 42.51 | 41.78 | 41.83 | 27,080 | -0.65(-1.53%) |
Dec 01, 2010 | 43.05 | 43.14 | 42.44 | 42.48 | 13,935 | -1.34(-3.06%) |
Nov 30, 2010 | 43.53 | 43.83 | 43.20 | 43.82 | 9,996 | +0.81(+1.88%) |
Nov 29, 2010 | 43.34 | 43.34 | 42.99 | 43.01 | 11,000 | -0.99(-2.25%) |
Nov 26, 2010 | 44.12 | 44.21 | 44.00 | 44.00 | 3,450 | +0.12(+0.27%) |
Nov 24, 2010 | 44.77 | 43.88 | 43.88 | 43.88 | 17,850 | -1.40(-3.09%) |
Nov 23, 2010 | 45.54 | 45.54 | 45.10 | 45.28 | 20,512 | +0.08(+0.18%) |
Nov 22, 2010 | 45.28 | 45.64 | 45.19 | 45.20 | 5,141 | +0.22(+0.49%) |
Nov 19, 2010 | 45.07 | 45.50 | 44.98 | 44.98 | 12,185 | +0.29(+0.65%) |
Nov 18, 2010 | 45.01 | 45.01 | 44.69 | 44.69 | 1,510 | -0.90(-1.97%) |
Nov 17, 2010 | 44.92 | 45.65 | 44.72 | 45.59 | 10,505 | +0.95(+2.13%) |
Nov 16, 2010 | 44.32 | 44.74 | 44.28 | 44.64 | 8,003 | +1.10(+2.53%) |
Nov 15, 2010 | 43.07 | 43.54 | 43.01 | 43.54 | 15,231 | +0.07(+0.16%) |
Nov 12, 2010 | 42.59 | 43.49 | 42.53 | 43.47 | 27,100 | +1.51(+3.60%) |
Nov 11, 2010 | 41.99 | 41.99 | 41.85 | 41.96 | 2,760 | +0.15(+0.36%) |
Nov 10, 2010 | 42.50 | 42.50 | 41.81 | 41.81 | 7,572 | -1.00(-2.34%) |
Nov 09, 2010 | 42.14 | 42.99 | 42.13 | 42.81 | 18,540 | +0.44(+1.04%) |
Nov 08, 2010 | 42.28 | 42.37 | 42.28 | 42.37 | 2,215 | +0.11(+0.26%) |
Nov 05, 2010 | 42.44 | 42.55 | 42.26 | 42.26 | 11,525 | -0.19(-0.45%) |
Nov 04, 2010 | 42.62 | 42.73 | 42.39 | 42.45 | 8,656 | -0.87(-2.01%) |
Nov 03, 2010 | 43.39 | 43.83 | 43.32 | 43.32 | 10,415 | -0.57(-1.30%) |
Nov 02, 2010 | 44.04 | 44.04 | 43.74 | 43.89 | 8,412 | -0.59(-1.33%) |