Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.08 | 46.12 | 44.91 | 45.79 | 2,342,701 | +1.00(+2.22%) |
Jan 28, 2011 | 46.29 | 46.60 | 44.78 | 44.80 | 2,222,862 | -1.62(-3.49%) |
Jan 27, 2011 | 45.56 | 46.47 | 45.51 | 46.42 | 1,824,559 | +1.05(+2.33%) |
Jan 26, 2011 | 45.50 | 45.91 | 45.25 | 45.36 | 1,736,573 | -0.03(-0.07%) |
Jan 25, 2011 | 45.11 | 45.41 | 44.66 | 45.39 | 2,049,833 | +0.08(+0.18%) |
Jan 24, 2011 | 44.73 | 45.51 | 44.56 | 45.31 | 1,604,825 | +0.48(+1.06%) |
Jan 21, 2011 | 44.55 | 45.16 | 44.55 | 44.84 | 1,639,540 | +0.55(+1.24%) |
Jan 20, 2011 | 44.52 | 44.83 | 43.92 | 44.29 | 1,592,984 | -0.22(-0.48%) |
Jan 19, 2011 | 45.10 | 45.22 | 44.39 | 44.50 | 1,802,013 | -0.81(-1.79%) |
Jan 18, 2011 | 45.29 | 45.40 | 45.05 | 45.31 | 2,252,535 | +0.09(+0.20%) |
Jan 14, 2011 | 44.95 | 45.27 | 44.55 | 45.22 | 2,939,672 | +0.26(+0.58%) |
Jan 13, 2011 | 45.48 | 45.75 | 44.69 | 44.96 | 2,703,021 | -0.42(-0.93%) |
Jan 12, 2011 | 45.60 | 45.92 | 45.20 | 45.39 | 2,444,345 | +0.18(+0.39%) |
Jan 11, 2011 | 44.73 | 45.25 | 44.58 | 45.21 | 3,006,131 | +0.63(+1.42%) |
Jan 10, 2011 | 44.46 | 44.74 | 43.94 | 44.58 | 1,989,374 | -0.19(-0.41%) |
Jan 07, 2011 | 44.79 | 45.04 | 44.13 | 44.76 | 2,465,834 | +0.13(+0.30%) |
Jan 06, 2011 | 44.44 | 44.81 | 44.29 | 44.63 | 1,984,695 | +0.14(+0.32%) |
Jan 05, 2011 | 43.63 | 44.54 | 43.51 | 44.49 | 2,513,658 | +0.71(+1.61%) |
Jan 04, 2011 | 44.13 | 44.24 | 43.48 | 43.78 | 3,104,737 | -0.30(-0.67%) |
Jan 03, 2011 | 43.25 | 44.24 | 43.24 | 44.08 | 3,183,573 | +1.33(+3.11%) |
Dec 31, 2010 | 42.72 | 42.82 | 42.46 | 42.75 | 1,931,649 | -0.09(-0.21%) |
Dec 30, 2010 | 43.03 | 43.21 | 42.75 | 42.84 | 2,265,501 | -0.22(-0.52%) |
Dec 29, 2010 | 42.98 | 43.21 | 42.88 | 43.06 | 1,428,273 | +0.16(+0.36%) |
Dec 28, 2010 | 42.88 | 43.18 | 42.75 | 42.91 | 1,254,522 | +0.01(+0.03%) |
Dec 27, 2010 | 42.61 | 42.99 | 42.58 | 42.89 | 1,197,160 | +0.01(+0.02%) |
Dec 23, 2010 | 42.88 | 43.04 | 42.65 | 42.88 | 1,982,224 | -0.17(-0.40%) |
Dec 22, 2010 | 42.74 | 43.08 | 42.59 | 43.05 | 2,383,060 | +0.26(+0.61%) |
Dec 21, 2010 | 41.06 | 42.84 | 40.91 | 42.79 | 5,983,226 | +2.01(+4.94%) |
Dec 20, 2010 | 41.20 | 41.20 | 40.62 | 40.78 | 2,185,639 | -0.22(-0.54%) |
Dec 17, 2010 | 41.20 | 41.36 | 40.97 | 41.00 | 3,508,949 | -0.40(-0.97%) |
Dec 16, 2010 | 40.89 | 41.49 | 40.77 | 41.40 | 3,071,342 | +0.48(+1.18%) |
Dec 15, 2010 | 40.88 | 41.39 | 40.88 | 40.92 | 2,042,398 | -0.02(-0.05%) |
Dec 14, 2010 | 41.54 | 41.58 | 40.73 | 40.94 | 2,115,293 | -0.56(-1.34%) |
Dec 13, 2010 | 41.60 | 41.87 | 41.12 | 41.50 | 2,522,358 | +0.15(+0.36%) |
Dec 10, 2010 | 41.64 | 41.64 | 41.18 | 41.35 | 2,776,973 | -0.16(-0.38%) |
Dec 09, 2010 | 41.49 | 42.34 | 41.06 | 41.51 | 2,373,069 | +0.39(+0.96%) |
Dec 08, 2010 | 40.73 | 41.14 | 40.42 | 41.12 | 2,784,104 | +0.50(+1.23%) |
Dec 07, 2010 | 40.54 | 40.85 | 40.36 | 40.62 | 3,100,336 | +0.52(+1.30%) |
Dec 06, 2010 | 40.08 | 40.19 | 39.85 | 40.10 | 2,002,533 | -0.12(-0.30%) |
Dec 03, 2010 | 39.67 | 40.29 | 39.47 | 40.22 | 2,923,290 | +0.32(+0.80%) |
Dec 02, 2010 | 39.32 | 40.01 | 39.17 | 39.90 | 2,899,168 | +0.54(+1.38%) |
Dec 01, 2010 | 39.15 | 39.46 | 39.02 | 39.35 | 1,709,351 | +0.85(+2.20%) |
Nov 30, 2010 | 38.49 | 38.86 | 38.41 | 38.51 | 3,268,734 | -0.51(-1.31%) |
Nov 29, 2010 | 38.18 | 39.17 | 37.60 | 39.02 | 2,890,899 | +0.53(+1.39%) |
Nov 26, 2010 | 38.32 | 38.77 | 38.14 | 38.49 | 760,212 | -0.29(-0.75%) |
Nov 24, 2010 | 38.12 | 38.78 | 38.78 | 38.78 | 1,790,674 | +0.68(+1.77%) |
Nov 23, 2010 | 38.09 | 38.28 | 37.82 | 38.10 | 2,686,720 | -0.51(-1.33%) |
Nov 22, 2010 | 38.78 | 38.89 | 38.36 | 38.61 | 2,009,714 | -0.32(-0.82%) |
Nov 19, 2010 | 38.96 | 39.11 | 38.61 | 38.93 | 1,745,242 | -0.13(-0.34%) |
Nov 18, 2010 | 38.79 | 39.41 | 38.68 | 39.06 | 1,659,167 | +0.82(+2.16%) |
Nov 17, 2010 | 38.52 | 38.61 | 38.10 | 38.24 | 1,972,736 | -0.18(-0.46%) |
Nov 16, 2010 | 38.75 | 38.92 | 38.01 | 38.42 | 3,026,120 | -0.65(-1.67%) |
Nov 15, 2010 | 39.50 | 39.77 | 39.03 | 39.07 | 1,832,682 | -0.25(-0.62%) |
Nov 12, 2010 | 39.59 | 39.70 | 38.87 | 39.32 | 1,668,658 | -0.58(-1.45%) |
Nov 11, 2010 | 39.68 | 40.16 | 39.50 | 39.90 | 1,549,781 | -0.28(-0.70%) |
Nov 10, 2010 | 39.68 | 40.22 | 39.37 | 40.18 | 1,898,002 | +0.45(+1.14%) |
Nov 09, 2010 | 40.49 | 40.64 | 39.55 | 39.73 | 2,637,701 | -0.85(-2.11%) |
Nov 08, 2010 | 40.80 | 40.85 | 40.16 | 40.58 | 2,630,624 | -0.29(-0.71%) |
Nov 05, 2010 | 39.98 | 40.90 | 39.83 | 40.87 | 2,849,203 | +0.96(+2.40%) |
Nov 04, 2010 | 39.22 | 39.96 | 39.04 | 39.91 | 2,787,046 | +1.28(+3.31%) |
Nov 03, 2010 | 38.73 | 38.77 | 38.06 | 38.63 | 2,466,822 | -0.07(-0.19%) |
Nov 02, 2010 | 38.43 | 38.80 | 38.43 | 38.71 | 2,119,288 | +0.67(+1.77%) |