Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.73 | 47.42 | 46.59 | 47.38 | 255,825 | +0.77(+1.65%) |
Jan 28, 2011 | 47.63 | 47.67 | 46.33 | 46.61 | 243,988 | -1.15(-2.41%) |
Jan 27, 2011 | 47.58 | 47.83 | 46.94 | 47.76 | 108,033 | -0.07(-0.14%) |
Jan 26, 2011 | 46.97 | 48.02 | 46.46 | 47.83 | 311,438 | +1.22(+2.62%) |
Jan 25, 2011 | 45.97 | 46.63 | 45.76 | 46.61 | 168,429 | +0.59(+1.27%) |
Jan 24, 2011 | 46.91 | 46.91 | 46.03 | 46.03 | 163,166 | -0.58(-1.23%) |
Jan 21, 2011 | 46.91 | 47.21 | 46.25 | 46.60 | 105,823 | -0.06(-0.13%) |
Jan 20, 2011 | 46.78 | 46.81 | 46.01 | 46.66 | 324,849 | -0.39(-0.83%) |
Jan 19, 2011 | 47.33 | 47.62 | 46.71 | 47.05 | 316,744 | -0.24(-0.52%) |
Jan 18, 2011 | 46.96 | 47.61 | 46.85 | 47.30 | 151,997 | +0.33(+0.71%) |
Jan 14, 2011 | 46.61 | 47.03 | 46.19 | 46.96 | 167,217 | +0.20(+0.42%) |
Jan 13, 2011 | 46.65 | 46.87 | 45.90 | 46.77 | 232,842 | +0.15(+0.31%) |
Jan 12, 2011 | 46.77 | 46.94 | 45.91 | 46.62 | 216,424 | +0.44(+0.95%) |
Jan 11, 2011 | 46.16 | 46.29 | 45.60 | 46.18 | 184,989 | +0.17(+0.36%) |
Jan 10, 2011 | 45.73 | 46.16 | 45.13 | 46.02 | 236,845 | +0.19(+0.40%) |
Jan 07, 2011 | 45.53 | 46.94 | 45.30 | 45.83 | 377,261 | +0.92(+2.04%) |
Jan 06, 2011 | 45.67 | 45.76 | 44.59 | 44.92 | 237,514 | -0.42(-0.92%) |
Jan 05, 2011 | 44.37 | 45.75 | 44.37 | 45.34 | 213,468 | +0.76(+1.71%) |
Jan 04, 2011 | 45.23 | 45.28 | 43.65 | 44.58 | 248,909 | -0.63(-1.40%) |
Jan 03, 2011 | 44.83 | 45.58 | 44.83 | 45.21 | 114,759 | +0.59(+1.31%) |
Dec 31, 2010 | 44.25 | 44.69 | 44.20 | 44.62 | 133,247 | +0.22(+0.51%) |
Dec 30, 2010 | 44.94 | 44.94 | 44.34 | 44.40 | 135,707 | -0.64(-1.43%) |
Dec 29, 2010 | 44.64 | 45.10 | 44.60 | 45.04 | 82,733 | +0.67(+1.52%) |
Dec 28, 2010 | 44.86 | 44.91 | 44.17 | 44.37 | 116,945 | -0.30(-0.68%) |
Dec 27, 2010 | 44.13 | 44.83 | 43.69 | 44.67 | 69,951 | +0.27(+0.62%) |
Dec 23, 2010 | 44.53 | 44.58 | 44.15 | 44.40 | 63,377 | -0.19(-0.44%) |
Dec 22, 2010 | 43.93 | 44.80 | 43.48 | 44.59 | 321,495 | +0.85(+1.94%) |
Dec 21, 2010 | 44.03 | 44.13 | 43.61 | 43.75 | 174,840 | -0.03(-0.07%) |
Dec 20, 2010 | 43.40 | 43.93 | 42.83 | 43.78 | 230,500 | +0.62(+1.45%) |
Dec 17, 2010 | 42.89 | 43.44 | 42.41 | 43.15 | 473,087 | +0.27(+0.64%) |
Dec 16, 2010 | 42.45 | 43.52 | 42.37 | 42.88 | 164,211 | +0.61(+1.45%) |
Dec 15, 2010 | 42.90 | 43.26 | 42.17 | 42.26 | 263,975 | -0.54(-1.25%) |
Dec 14, 2010 | 43.26 | 43.32 | 42.66 | 42.80 | 168,234 | -0.35(-0.81%) |
Dec 13, 2010 | 43.86 | 43.86 | 43.10 | 43.15 | 226,064 | -0.60(-1.38%) |
Dec 10, 2010 | 43.95 | 44.05 | 43.41 | 43.76 | 193,516 | -0.14(-0.31%) |
Dec 09, 2010 | 44.51 | 44.54 | 43.43 | 43.89 | 233,504 | -0.31(-0.71%) |
Dec 08, 2010 | 44.31 | 44.84 | 43.90 | 44.20 | 498,646 | +0.03(+0.07%) |
Dec 07, 2010 | 43.61 | 44.44 | 42.89 | 44.18 | 354,807 | +1.02(+2.37%) |
Dec 06, 2010 | 42.97 | 43.18 | 42.88 | 43.15 | 332,371 | +0.10(+0.23%) |
Dec 03, 2010 | 42.43 | 43.05 | 42.06 | 43.05 | 271,652 | +0.42(+0.98%) |
Dec 02, 2010 | 41.77 | 42.74 | 41.76 | 42.63 | 310,955 | +0.75(+1.79%) |
Dec 01, 2010 | 41.45 | 41.89 | 41.42 | 41.88 | 176,807 | +1.06(+2.60%) |
Nov 30, 2010 | 40.10 | 40.99 | 40.10 | 40.82 | 197,311 | +0.20(+0.50%) |
Nov 29, 2010 | 40.21 | 40.76 | 39.87 | 40.62 | 109,862 | -0.01(-0.02%) |
Nov 26, 2010 | 39.99 | 40.63 | 39.71 | 40.63 | 66,415 | +0.27(+0.68%) |
Nov 24, 2010 | 40.24 | 40.35 | 40.35 | 40.35 | 107,951 | +0.31(+0.78%) |
Nov 23, 2010 | 39.64 | 40.18 | 39.43 | 40.04 | 185,965 | -0.02(-0.05%) |
Nov 22, 2010 | 40.20 | 40.82 | 39.65 | 40.06 | 87,374 | -0.27(-0.68%) |
Nov 19, 2010 | 39.39 | 40.37 | 39.27 | 40.33 | 79,747 | +0.85(+2.15%) |
Nov 18, 2010 | 39.18 | 39.72 | 38.39 | 39.48 | 177,861 | +0.74(+1.91%) |
Nov 17, 2010 | 39.61 | 39.82 | 38.65 | 38.74 | 208,236 | -0.90(-2.26%) |
Nov 16, 2010 | 40.07 | 40.10 | 39.25 | 39.64 | 278,874 | -0.64(-1.60%) |
Nov 15, 2010 | 40.15 | 40.85 | 40.04 | 40.28 | 153,273 | +0.33(+0.83%) |
Nov 12, 2010 | 40.13 | 40.76 | 39.54 | 39.95 | 311,813 | -0.54(-1.32%) |
Nov 11, 2010 | 40.39 | 40.94 | 40.28 | 40.49 | 99,302 | -0.29(-0.72%) |
Nov 10, 2010 | 39.87 | 40.83 | 39.53 | 40.78 | 157,515 | +0.96(+2.40%) |
Nov 09, 2010 | 40.38 | 41.44 | 39.49 | 39.83 | 463,099 | -0.53(-1.30%) |
Nov 08, 2010 | 41.30 | 41.30 | 40.26 | 40.35 | 335,189 | -1.16(-2.80%) |
Nov 05, 2010 | 41.16 | 42.24 | 40.98 | 41.51 | 419,249 | +0.26(+0.64%) |
Nov 04, 2010 | 40.85 | 41.44 | 40.30 | 41.25 | 207,303 | +0.78(+1.93%) |
Nov 03, 2010 | 41.20 | 41.50 | 39.47 | 40.47 | 439,628 | +0.53(+1.32%) |
Nov 02, 2010 | 39.90 | 40.64 | 39.90 | 39.94 | 683,725 | +0.40(+1.01%) |