Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.25 | 39.25 | 38.01 | 38.26 | 232,204 | -0.58(-1.48%) |
Jan 28, 2011 | 40.90 | 40.96 | 38.69 | 38.83 | 320,940 | -2.15(-5.25%) |
Jan 27, 2011 | 39.60 | 41.06 | 39.54 | 40.99 | 163,739 | +1.41(+3.57%) |
Jan 26, 2011 | 38.22 | 39.65 | 37.90 | 39.57 | 224,177 | +1.61(+4.24%) |
Jan 25, 2011 | 38.93 | 38.93 | 37.93 | 37.96 | 206,241 | -1.03(-2.64%) |
Jan 24, 2011 | 39.32 | 39.94 | 38.88 | 38.99 | 193,109 | -0.39(-1.00%) |
Jan 21, 2011 | 39.03 | 39.43 | 38.67 | 39.38 | 154,757 | +0.64(+1.65%) |
Jan 20, 2011 | 38.96 | 39.00 | 37.96 | 38.74 | 112,482 | -0.34(-0.86%) |
Jan 19, 2011 | 38.91 | 39.34 | 38.70 | 39.08 | 142,283 | +0.22(+0.57%) |
Jan 18, 2011 | 39.69 | 39.69 | 38.65 | 38.86 | 129,010 | -0.97(-2.44%) |
Jan 14, 2011 | 39.58 | 39.97 | 39.31 | 39.83 | 136,579 | +0.35(+0.87%) |
Jan 13, 2011 | 39.45 | 39.62 | 39.26 | 39.48 | 120,380 | +0.09(+0.23%) |
Jan 12, 2011 | 38.63 | 39.42 | 38.63 | 39.39 | 135,284 | +0.78(+2.02%) |
Jan 11, 2011 | 40.65 | 40.65 | 38.27 | 38.61 | 409,595 | -2.06(-5.05%) |
Jan 10, 2011 | 41.36 | 41.42 | 40.43 | 40.67 | 197,047 | -0.90(-2.18%) |
Jan 07, 2011 | 41.68 | 42.21 | 41.13 | 41.57 | 101,800 | +0.00(+0.00%) |
Jan 06, 2011 | 42.54 | 42.94 | 41.47 | 41.57 | 109,877 | -0.97(-2.28%) |
Jan 05, 2011 | 42.23 | 43.03 | 41.86 | 42.54 | 394,484 | +0.41(+0.98%) |
Jan 04, 2011 | 42.04 | 42.33 | 41.11 | 42.13 | 206,550 | +0.34(+0.81%) |
Jan 03, 2011 | 40.80 | 42.02 | 40.80 | 41.79 | 214,450 | +1.32(+3.25%) |
Dec 31, 2010 | 40.96 | 41.30 | 40.44 | 40.48 | 194,466 | -0.59(-1.44%) |
Dec 30, 2010 | 40.55 | 41.13 | 40.54 | 41.07 | 92,193 | +0.57(+1.40%) |
Dec 29, 2010 | 40.67 | 40.67 | 40.36 | 40.50 | 158,229 | -0.04(-0.10%) |
Dec 28, 2010 | 40.76 | 40.81 | 40.48 | 40.54 | 228,929 | -0.11(-0.26%) |
Dec 27, 2010 | 40.56 | 40.69 | 40.11 | 40.65 | 159,988 | +0.09(+0.22%) |
Dec 23, 2010 | 40.76 | 40.76 | 40.44 | 40.56 | 125,989 | -0.29(-0.70%) |
Dec 22, 2010 | 40.53 | 41.10 | 40.48 | 40.85 | 190,296 | +0.42(+1.04%) |
Dec 21, 2010 | 40.20 | 40.66 | 40.14 | 40.43 | 203,820 | +0.40(+1.01%) |
Dec 20, 2010 | 40.08 | 40.35 | 39.64 | 40.02 | 177,603 | +0.12(+0.29%) |
Dec 17, 2010 | 39.79 | 39.97 | 39.37 | 39.91 | 330,108 | +0.10(+0.25%) |
Dec 16, 2010 | 39.79 | 39.97 | 39.05 | 39.81 | 208,202 | +0.06(+0.14%) |
Dec 15, 2010 | 41.21 | 41.49 | 39.41 | 39.75 | 249,033 | -1.68(-4.05%) |
Dec 14, 2010 | 41.73 | 42.09 | 41.28 | 41.43 | 184,431 | -0.22(-0.53%) |
Dec 13, 2010 | 43.47 | 43.53 | 41.58 | 41.65 | 196,213 | -1.57(-3.63%) |
Dec 10, 2010 | 43.06 | 43.22 | 42.70 | 43.22 | 336,600 | +0.42(+0.98%) |
Dec 09, 2010 | 43.37 | 43.37 | 42.39 | 42.80 | 244,115 | -0.24(-0.55%) |
Dec 08, 2010 | 42.86 | 43.27 | 42.77 | 43.04 | 293,252 | +0.18(+0.43%) |
Dec 07, 2010 | 42.25 | 43.52 | 42.25 | 42.86 | 512,790 | +0.89(+2.13%) |
Dec 06, 2010 | 41.44 | 42.07 | 41.41 | 41.96 | 209,632 | +0.61(+1.47%) |
Dec 03, 2010 | 40.96 | 41.77 | 40.87 | 41.36 | 211,911 | +0.19(+0.46%) |
Dec 02, 2010 | 41.31 | 41.58 | 40.75 | 41.17 | 137,562 | -0.16(-0.38%) |
Dec 01, 2010 | 41.75 | 42.79 | 41.27 | 41.32 | 615,460 | +0.28(+0.68%) |
Nov 30, 2010 | 40.88 | 41.37 | 40.78 | 41.04 | 177,237 | -0.11(-0.26%) |
Nov 29, 2010 | 41.13 | 41.48 | 40.34 | 41.15 | 178,034 | +0.03(+0.08%) |
Nov 26, 2010 | 41.10 | 41.51 | 40.88 | 41.12 | 51,767 | -0.19(-0.46%) |
Nov 24, 2010 | 40.48 | 41.31 | 41.31 | 41.31 | 372,856 | +0.83(+2.05%) |
Nov 23, 2010 | 40.46 | 40.67 | 40.21 | 40.48 | 276,956 | -0.25(-0.63%) |
Nov 22, 2010 | 39.86 | 40.76 | 39.58 | 40.73 | 373,187 | +0.85(+2.14%) |
Nov 19, 2010 | 39.70 | 39.96 | 39.44 | 39.88 | 720,519 | +0.12(+0.31%) |
Nov 18, 2010 | 39.46 | 40.02 | 39.28 | 39.75 | 346,607 | +0.82(+2.11%) |
Nov 17, 2010 | 38.02 | 38.96 | 37.48 | 38.93 | 238,732 | +1.15(+3.05%) |
Nov 16, 2010 | 37.44 | 38.59 | 36.81 | 37.78 | 733,704 | -0.50(-1.31%) |
Nov 15, 2010 | 39.21 | 39.46 | 38.26 | 38.28 | 123,511 | -0.72(-1.83%) |
Nov 12, 2010 | 39.03 | 39.53 | 38.96 | 39.00 | 223,929 | -0.15(-0.38%) |
Nov 11, 2010 | 39.24 | 39.56 | 38.71 | 39.14 | 179,253 | -0.30(-0.77%) |
Nov 10, 2010 | 40.33 | 40.57 | 39.21 | 39.45 | 266,982 | -0.64(-1.60%) |
Nov 09, 2010 | 40.09 | 40.46 | 39.85 | 40.09 | 148,994 | +0.02(+0.04%) |
Nov 08, 2010 | 40.31 | 40.33 | 39.19 | 40.07 | 279,559 | -0.36(-0.89%) |
Nov 05, 2010 | 40.27 | 40.65 | 40.19 | 40.44 | 161,273 | +0.13(+0.33%) |
Nov 04, 2010 | 40.28 | 40.68 | 40.14 | 40.30 | 368,473 | +0.22(+0.55%) |
Nov 03, 2010 | 39.05 | 40.11 | 39.05 | 40.08 | 304,790 | +0.90(+2.31%) |
Nov 02, 2010 | 39.35 | 39.35 | 38.66 | 39.18 | 243,625 | +0.22(+0.57%) |