Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.77 | 43.00 | 42.55 | 42.94 | 1,137,396 | +0.22(+0.52%) |
Jan 28, 2011 | 42.75 | 43.90 | 42.55 | 42.72 | 1,824,725 | +0.08(+0.18%) |
Jan 27, 2011 | 43.13 | 43.22 | 42.58 | 42.64 | 2,051,469 | -0.42(-0.98%) |
Jan 26, 2011 | 43.73 | 43.73 | 42.94 | 43.06 | 1,275,284 | -0.53(-1.22%) |
Jan 25, 2011 | 43.89 | 44.04 | 43.46 | 43.60 | 1,249,727 | -0.44(-1.00%) |
Jan 24, 2011 | 43.76 | 44.21 | 43.69 | 44.04 | 749,072 | +0.28(+0.63%) |
Jan 21, 2011 | 44.04 | 44.04 | 43.69 | 43.76 | 1,010,481 | -0.07(-0.16%) |
Jan 20, 2011 | 43.71 | 43.89 | 43.68 | 43.83 | 1,030,500 | +0.16(+0.36%) |
Jan 19, 2011 | 44.07 | 44.24 | 43.58 | 43.67 | 1,154,032 | -0.37(-0.85%) |
Jan 18, 2011 | 43.73 | 44.27 | 43.73 | 44.05 | 862,466 | +0.25(+0.57%) |
Jan 14, 2011 | 44.27 | 44.27 | 43.75 | 43.80 | 1,286,144 | -0.45(-1.02%) |
Jan 13, 2011 | 44.08 | 44.68 | 44.03 | 44.25 | 1,031,340 | -0.09(-0.20%) |
Jan 12, 2011 | 44.31 | 44.60 | 44.12 | 44.34 | 1,026,643 | +0.28(+0.64%) |
Jan 11, 2011 | 43.76 | 44.16 | 43.65 | 44.05 | 1,074,214 | +0.41(+0.93%) |
Jan 10, 2011 | 43.22 | 43.71 | 43.17 | 43.64 | 1,144,268 | +0.30(+0.69%) |
Jan 07, 2011 | 43.34 | 43.53 | 43.22 | 43.35 | 1,291,532 | +0.24(+0.56%) |
Jan 06, 2011 | 43.63 | 43.63 | 42.94 | 43.11 | 1,560,204 | -0.59(-1.34%) |
Jan 05, 2011 | 43.53 | 43.82 | 43.53 | 43.69 | 1,172,591 | -0.03(-0.06%) |
Jan 04, 2011 | 44.40 | 44.46 | 43.22 | 43.72 | 2,852,474 | -1.58(-3.48%) |
Jan 03, 2011 | 45.57 | 45.58 | 45.25 | 45.30 | 582,305 | -0.06(-0.12%) |
Dec 31, 2010 | 45.17 | 45.54 | 45.17 | 45.35 | 434,571 | +0.08(+0.18%) |
Dec 30, 2010 | 45.16 | 45.45 | 45.14 | 45.27 | 375,317 | +0.10(+0.21%) |
Dec 29, 2010 | 45.26 | 45.45 | 45.10 | 45.17 | 502,117 | -0.09(-0.20%) |
Dec 28, 2010 | 45.50 | 45.79 | 45.14 | 45.26 | 588,093 | -0.22(-0.49%) |
Dec 27, 2010 | 45.32 | 45.57 | 45.09 | 45.48 | 407,704 | +0.00(+0.00%) |
Dec 23, 2010 | 45.08 | 45.54 | 44.99 | 45.48 | 447,747 | +0.14(+0.30%) |
Dec 22, 2010 | 45.33 | 45.59 | 45.17 | 45.34 | 572,928 | +0.08(+0.17%) |
Dec 21, 2010 | 45.45 | 45.59 | 45.14 | 45.27 | 492,354 | -0.07(-0.15%) |
Dec 20, 2010 | 45.50 | 45.52 | 45.16 | 45.34 | 881,913 | -0.16(-0.35%) |
Dec 17, 2010 | 45.12 | 45.55 | 44.92 | 45.50 | 1,663,196 | +0.23(+0.50%) |
Dec 16, 2010 | 45.28 | 45.39 | 45.14 | 45.27 | 783,646 | +0.06(+0.12%) |
Dec 15, 2010 | 45.13 | 45.41 | 44.93 | 45.21 | 822,559 | -0.06(-0.12%) |
Dec 14, 2010 | 45.27 | 45.64 | 45.12 | 45.27 | 815,828 | -0.01(-0.03%) |
Dec 13, 2010 | 45.33 | 45.49 | 45.17 | 45.28 | 612,308 | +0.03(+0.08%) |
Dec 10, 2010 | 45.25 | 45.39 | 45.08 | 45.25 | 936,937 | +0.14(+0.31%) |
Dec 09, 2010 | 45.39 | 45.52 | 45.10 | 45.11 | 878,874 | -0.04(-0.09%) |
Dec 08, 2010 | 45.10 | 45.20 | 44.98 | 45.15 | 831,116 | +0.22(+0.49%) |
Dec 07, 2010 | 45.00 | 45.19 | 44.78 | 44.93 | 949,028 | +0.21(+0.46%) |
Dec 06, 2010 | 45.01 | 45.01 | 44.65 | 44.72 | 832,219 | -0.15(-0.32%) |
Dec 03, 2010 | 44.94 | 45.23 | 44.65 | 44.87 | 867,577 | -0.14(-0.31%) |
Dec 02, 2010 | 44.57 | 45.42 | 44.36 | 45.01 | 1,764,128 | +0.55(+1.24%) |
Dec 01, 2010 | 43.95 | 44.76 | 43.88 | 44.45 | 1,352,379 | +0.76(+1.74%) |
Nov 30, 2010 | 43.20 | 43.87 | 43.01 | 43.69 | 1,399,140 | +0.28(+0.64%) |
Nov 29, 2010 | 43.14 | 43.49 | 43.11 | 43.42 | 1,075,292 | -0.12(-0.29%) |
Nov 26, 2010 | 43.29 | 43.68 | 43.17 | 43.54 | 410,464 | +0.02(+0.05%) |
Nov 24, 2010 | 43.43 | 43.52 | 43.52 | 43.52 | 977,685 | +0.19(+0.43%) |
Nov 23, 2010 | 43.19 | 43.48 | 42.82 | 43.33 | 1,138,049 | -0.14(-0.32%) |
Nov 22, 2010 | 42.87 | 43.58 | 42.79 | 43.47 | 1,389,370 | +0.48(+1.12%) |
Nov 19, 2010 | 42.99 | 43.14 | 42.45 | 42.99 | 1,445,566 | +0.06(+0.13%) |
Nov 18, 2010 | 43.76 | 44.02 | 41.77 | 42.93 | 4,441,182 | -0.59(-1.35%) |
Nov 17, 2010 | 43.68 | 43.87 | 43.34 | 43.52 | 1,301,762 | -0.07(-0.16%) |
Nov 16, 2010 | 43.35 | 43.93 | 42.94 | 43.59 | 1,804,233 | -0.08(-0.17%) |
Nov 15, 2010 | 43.67 | 43.93 | 43.35 | 43.67 | 959,636 | +0.22(+0.51%) |
Nov 12, 2010 | 43.47 | 43.78 | 43.31 | 43.44 | 824,334 | -0.14(-0.32%) |
Nov 11, 2010 | 43.35 | 43.67 | 43.27 | 43.58 | 1,006,580 | +0.02(+0.05%) |
Nov 10, 2010 | 43.78 | 43.78 | 43.26 | 43.56 | 905,303 | -0.29(-0.66%) |
Nov 09, 2010 | 44.36 | 44.51 | 43.67 | 43.85 | 739,800 | -0.40(-0.91%) |
Nov 08, 2010 | 44.09 | 44.27 | 43.90 | 44.25 | 846,485 | +0.03(+0.08%) |
Nov 05, 2010 | 44.25 | 44.44 | 44.05 | 44.22 | 674,509 | -0.09(-0.20%) |
Nov 04, 2010 | 44.27 | 44.48 | 44.10 | 44.31 | 660,196 | +0.42(+0.95%) |
Nov 03, 2010 | 44.07 | 44.31 | 43.52 | 43.89 | 638,302 | -0.10(-0.23%) |
Nov 02, 2010 | 44.31 | 44.54 | 43.94 | 43.99 | 587,168 | +0.05(+0.12%) |