Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 37.78 | 38.17 | 37.39 | 38.01 | 127,122 | +0.08(+0.21%) |
Jan 28, 2011 | 38.40 | 39.26 | 37.39 | 37.93 | 124,614 | -0.23(-0.61%) |
Jan 27, 2011 | 39.34 | 39.34 | 37.86 | 38.17 | 93,620 | -1.09(-2.78%) |
Jan 26, 2011 | 37.93 | 39.34 | 37.70 | 39.26 | 193,443 | +1.87(+5.00%) |
Jan 25, 2011 | 40.04 | 40.04 | 37.08 | 37.39 | 318,371 | -2.57(-6.43%) |
Jan 24, 2011 | 41.28 | 41.28 | 39.88 | 39.96 | 161,546 | -0.93(-2.29%) |
Jan 21, 2011 | 42.69 | 42.84 | 40.89 | 40.89 | 107,188 | -1.40(-3.31%) |
Jan 20, 2011 | 42.37 | 42.84 | 41.44 | 42.30 | 74,346 | -0.47(-1.09%) |
Jan 19, 2011 | 43.62 | 43.93 | 42.61 | 42.76 | 62,738 | -0.70(-1.61%) |
Jan 18, 2011 | 43.85 | 44.32 | 43.00 | 43.47 | 69,017 | +0.39(+0.90%) |
Jan 14, 2011 | 42.84 | 43.78 | 42.84 | 43.08 | 81,344 | +0.08(+0.18%) |
Jan 13, 2011 | 43.08 | 43.23 | 42.61 | 43.00 | 66,774 | +0.00(+0.00%) |
Jan 12, 2011 | 43.08 | 43.54 | 42.84 | 43.00 | 90,295 | +0.00(+0.00%) |
Jan 11, 2011 | 42.45 | 43.15 | 42.37 | 43.00 | 93,699 | +0.55(+1.28%) |
Jan 10, 2011 | 42.06 | 42.69 | 41.21 | 42.45 | 93,835 | +0.47(+1.11%) |
Jan 07, 2011 | 42.06 | 42.61 | 41.60 | 41.99 | 89,012 | +0.08(+0.19%) |
Jan 06, 2011 | 41.28 | 42.30 | 41.21 | 41.91 | 134,555 | +0.86(+2.09%) |
Jan 05, 2011 | 41.52 | 41.99 | 41.05 | 41.05 | 67,775 | -0.62(-1.50%) |
Jan 04, 2011 | 42.53 | 43.54 | 41.52 | 41.67 | 127,037 | -0.62(-1.47%) |
Jan 03, 2011 | 41.60 | 43.08 | 41.28 | 42.30 | 112,173 | +1.17(+2.84%) |
Dec 31, 2010 | 40.27 | 41.13 | 40.27 | 41.13 | 71,390 | +0.62(+1.54%) |
Dec 30, 2010 | 40.43 | 40.66 | 40.19 | 40.51 | 52,317 | +0.00(+0.00%) |
Dec 29, 2010 | 40.51 | 40.74 | 40.27 | 40.51 | 42,792 | +0.00(+0.00%) |
Dec 28, 2010 | 40.97 | 40.97 | 39.96 | 40.51 | 46,610 | -0.23(-0.57%) |
Dec 27, 2010 | 40.89 | 40.97 | 40.43 | 40.74 | 49,490 | -0.16(-0.38%) |
Dec 23, 2010 | 42.22 | 42.22 | 40.12 | 40.89 | 55,548 | +0.86(+2.14%) |
Dec 22, 2010 | 39.73 | 40.51 | 39.73 | 40.04 | 54,266 | +0.16(+0.39%) |
Dec 21, 2010 | 39.26 | 40.04 | 39.26 | 39.88 | 59,273 | +0.62(+1.59%) |
Dec 20, 2010 | 39.41 | 39.88 | 39.10 | 39.26 | 61,699 | -0.08(-0.20%) |
Dec 17, 2010 | 40.12 | 40.19 | 38.95 | 39.34 | 107,866 | -0.78(-1.94%) |
Dec 16, 2010 | 40.27 | 40.89 | 39.65 | 40.12 | 68,407 | -0.16(-0.39%) |
Dec 15, 2010 | 40.89 | 41.28 | 40.12 | 40.27 | 64,183 | -0.78(-1.90%) |
Dec 14, 2010 | 41.67 | 41.91 | 40.97 | 41.05 | 39,844 | -0.55(-1.31%) |
Dec 13, 2010 | 41.75 | 42.13 | 41.36 | 41.60 | 64,870 | -0.23(-0.55%) |
Dec 10, 2010 | 41.29 | 41.90 | 41.06 | 41.83 | 59,949 | +0.92(+2.26%) |
Dec 09, 2010 | 40.90 | 40.98 | 40.29 | 40.90 | 104,160 | +0.15(+0.38%) |
Dec 08, 2010 | 42.06 | 42.21 | 40.67 | 40.75 | 65,163 | -1.31(-3.11%) |
Dec 07, 2010 | 42.98 | 43.21 | 41.98 | 42.06 | 79,601 | -0.62(-1.44%) |
Dec 06, 2010 | 41.98 | 43.29 | 41.81 | 42.67 | 71,212 | +0.77(+1.84%) |
Dec 03, 2010 | 40.44 | 41.90 | 40.44 | 41.90 | 56,420 | +1.08(+2.64%) |
Dec 02, 2010 | 40.52 | 41.01 | 40.21 | 40.83 | 78,945 | +0.46(+1.15%) |
Dec 01, 2010 | 40.98 | 41.13 | 40.06 | 40.36 | 89,598 | +0.00(+0.00%) |
Nov 30, 2010 | 40.06 | 40.44 | 39.44 | 40.36 | 84,908 | +0.39(+0.96%) |
Nov 29, 2010 | 40.36 | 40.75 | 39.82 | 39.98 | 89,047 | -0.46(-1.14%) |
Nov 26, 2010 | 41.36 | 41.60 | 40.44 | 40.44 | 51,663 | -1.31(-3.14%) |
Nov 24, 2010 | 41.90 | 41.75 | 41.75 | 41.75 | 66,316 | +0.31(+0.74%) |
Nov 23, 2010 | 42.44 | 42.44 | 41.13 | 41.44 | 70,869 | -1.23(-2.89%) |
Nov 22, 2010 | 43.37 | 43.60 | 42.52 | 42.67 | 42,812 | -0.69(-1.60%) |
Nov 19, 2010 | 42.98 | 43.98 | 42.13 | 43.37 | 83,341 | +0.54(+1.26%) |
Nov 18, 2010 | 43.60 | 43.83 | 42.60 | 42.83 | 109,225 | +0.08(+0.18%) |
Nov 17, 2010 | 43.75 | 43.75 | 41.98 | 42.75 | 74,559 | -0.31(-0.72%) |
Nov 16, 2010 | 45.91 | 46.53 | 42.37 | 43.06 | 211,156 | -3.16(-6.83%) |
Nov 15, 2010 | 46.22 | 46.99 | 45.83 | 46.22 | 41,939 | +0.00(+0.00%) |
Nov 12, 2010 | 47.22 | 47.53 | 45.83 | 46.22 | 101,367 | -1.23(-2.60%) |
Nov 11, 2010 | 46.99 | 47.84 | 46.91 | 47.45 | 111,314 | +0.15(+0.33%) |
Nov 10, 2010 | 47.68 | 48.22 | 47.14 | 47.30 | 141,494 | -0.08(-0.16%) |
Nov 09, 2010 | 47.99 | 48.29 | 47.14 | 47.37 | 59,166 | -0.54(-1.13%) |
Nov 08, 2010 | 48.07 | 48.45 | 47.76 | 47.91 | 90,191 | -0.15(-0.32%) |
Nov 05, 2010 | 46.91 | 48.07 | 46.91 | 48.07 | 112,588 | +1.16(+2.46%) |
Nov 04, 2010 | 47.22 | 47.68 | 46.37 | 46.91 | 99,137 | +0.00(+0.00%) |
Nov 03, 2010 | 46.99 | 47.19 | 46.60 | 46.91 | 60,986 | -0.31(-0.65%) |
Nov 02, 2010 | 46.60 | 47.22 | 45.76 | 47.22 | 71,855 | +1.23(+2.68%) |