Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 40.26 | 44.02 | 39.24 | 42.64 | 238,197 | +0.51(+1.21%) |
Jan 28, 2011 | 43.64 | 43.90 | 42.08 | 42.13 | 194,232 | -1.48(-3.39%) |
Jan 27, 2011 | 43.82 | 44.28 | 43.37 | 43.61 | 195,451 | -0.36(-0.82%) |
Jan 26, 2011 | 43.78 | 44.48 | 43.55 | 43.97 | 114,654 | +0.19(+0.43%) |
Jan 25, 2011 | 42.23 | 43.86 | 42.23 | 43.78 | 174,319 | +1.18(+2.77%) |
Jan 24, 2011 | 42.62 | 42.89 | 42.55 | 42.60 | 105,170 | +0.09(+0.21%) |
Jan 21, 2011 | 42.89 | 43.02 | 42.46 | 42.51 | 126,172 | -0.02(-0.05%) |
Jan 20, 2011 | 42.52 | 42.83 | 42.36 | 42.53 | 142,460 | -0.17(-0.40%) |
Jan 19, 2011 | 43.02 | 43.40 | 42.46 | 42.70 | 154,551 | -0.49(-1.13%) |
Jan 18, 2011 | 42.80 | 43.26 | 42.48 | 43.19 | 133,747 | +0.16(+0.37%) |
Jan 14, 2011 | 42.91 | 43.15 | 42.47 | 43.03 | 188,482 | +0.21(+0.49%) |
Jan 13, 2011 | 42.59 | 43.07 | 42.59 | 42.82 | 91,157 | +0.11(+0.26%) |
Jan 12, 2011 | 43.44 | 43.45 | 42.41 | 42.71 | 209,620 | -0.27(-0.63%) |
Jan 11, 2011 | 43.34 | 43.52 | 42.66 | 42.98 | 80,601 | -0.18(-0.42%) |
Jan 10, 2011 | 42.67 | 43.39 | 42.17 | 43.16 | 198,295 | +0.16(+0.37%) |
Jan 07, 2011 | 42.99 | 43.43 | 41.87 | 43.00 | 179,393 | +0.03(+0.07%) |
Jan 06, 2011 | 41.95 | 43.08 | 41.60 | 42.97 | 243,498 | +1.01(+2.41%) |
Jan 05, 2011 | 41.38 | 42.02 | 41.20 | 41.96 | 161,480 | +0.37(+0.89%) |
Jan 04, 2011 | 40.80 | 41.60 | 40.50 | 41.59 | 348,307 | +0.97(+2.39%) |
Jan 03, 2011 | 40.16 | 40.77 | 39.98 | 40.62 | 163,484 | +0.82(+2.06%) |
Dec 31, 2010 | 39.35 | 40.00 | 39.25 | 39.80 | 105,518 | +0.44(+1.12%) |
Dec 30, 2010 | 39.22 | 39.59 | 39.07 | 39.36 | 71,884 | +0.09(+0.23%) |
Dec 29, 2010 | 39.81 | 39.81 | 39.24 | 39.27 | 40,294 | -0.45(-1.13%) |
Dec 28, 2010 | 39.76 | 39.99 | 39.28 | 39.72 | 52,833 | -0.06(-0.15%) |
Dec 27, 2010 | 39.51 | 40.04 | 39.08 | 39.78 | 41,338 | +0.13(+0.33%) |
Dec 23, 2010 | 39.02 | 39.82 | 39.02 | 39.65 | 70,651 | +0.58(+1.48%) |
Dec 22, 2010 | 39.09 | 39.26 | 39.01 | 39.07 | 75,803 | +0.02(+0.05%) |
Dec 21, 2010 | 39.15 | 39.32 | 38.97 | 39.05 | 92,615 | +0.05(+0.13%) |
Dec 20, 2010 | 38.85 | 39.40 | 38.36 | 39.00 | 290,071 | +0.26(+0.67%) |
Dec 17, 2010 | 39.62 | 39.62 | 38.52 | 38.74 | 328,852 | -0.46(-1.17%) |
Dec 16, 2010 | 38.66 | 39.51 | 38.66 | 39.20 | 129,665 | +0.41(+1.06%) |
Dec 15, 2010 | 39.48 | 39.96 | 38.76 | 38.79 | 137,934 | -0.72(-1.82%) |
Dec 14, 2010 | 39.32 | 39.81 | 39.19 | 39.51 | 86,380 | +0.34(+0.87%) |
Dec 13, 2010 | 39.52 | 39.60 | 38.99 | 39.17 | 137,837 | -0.22(-0.56%) |
Dec 10, 2010 | 39.30 | 39.54 | 39.07 | 39.39 | 122,967 | +0.12(+0.31%) |
Dec 09, 2010 | 39.50 | 39.50 | 39.16 | 39.27 | 134,819 | -0.14(-0.36%) |
Dec 08, 2010 | 39.75 | 39.90 | 39.33 | 39.41 | 114,790 | -0.20(-0.50%) |
Dec 07, 2010 | 40.67 | 40.67 | 39.26 | 39.61 | 223,051 | -0.23(-0.58%) |
Dec 06, 2010 | 39.47 | 40.17 | 39.01 | 39.84 | 250,621 | +0.39(+0.99%) |
Dec 03, 2010 | 38.90 | 39.57 | 38.64 | 39.45 | 197,025 | +0.16(+0.41%) |
Dec 02, 2010 | 38.43 | 39.48 | 38.28 | 39.29 | 158,954 | +0.82(+2.13%) |
Dec 01, 2010 | 37.70 | 38.89 | 37.70 | 38.47 | 171,134 | +1.61(+4.37%) |
Nov 30, 2010 | 35.98 | 36.91 | 35.93 | 36.86 | 459,041 | +0.29(+0.79%) |
Nov 29, 2010 | 36.56 | 36.70 | 35.85 | 36.57 | 69,943 | -0.36(-0.97%) |
Nov 26, 2010 | 36.87 | 37.23 | 36.41 | 36.93 | 36,811 | -0.26(-0.70%) |
Nov 24, 2010 | 36.15 | 37.19 | 37.19 | 37.19 | 106,264 | +1.36(+3.80%) |
Nov 23, 2010 | 35.45 | 35.96 | 35.09 | 35.83 | 95,357 | -0.02(-0.06%) |
Nov 22, 2010 | 36.21 | 36.55 | 35.41 | 35.85 | 178,953 | -0.47(-1.29%) |
Nov 19, 2010 | 36.75 | 36.99 | 36.26 | 36.32 | 198,749 | -0.64(-1.73%) |
Nov 18, 2010 | 36.83 | 37.17 | 36.56 | 36.96 | 150,862 | +0.35(+0.96%) |
Nov 17, 2010 | 36.75 | 36.75 | 36.48 | 36.61 | 178,348 | -0.19(-0.52%) |
Nov 16, 2010 | 36.36 | 36.92 | 36.35 | 36.80 | 221,372 | +0.00(+0.00%) |
Nov 15, 2010 | 37.00 | 37.00 | 36.67 | 36.80 | 111,756 | -0.14(-0.38%) |
Nov 12, 2010 | 37.63 | 37.82 | 36.87 | 36.94 | 109,843 | -1.18(-3.10%) |
Nov 11, 2010 | 38.18 | 38.43 | 37.85 | 38.12 | 56,518 | -0.63(-1.63%) |
Nov 10, 2010 | 38.66 | 38.77 | 37.97 | 38.75 | 87,742 | +0.30(+0.78%) |
Nov 09, 2010 | 38.95 | 38.95 | 38.23 | 38.45 | 129,428 | -0.30(-0.77%) |
Nov 08, 2010 | 38.54 | 38.81 | 38.42 | 38.75 | 56,745 | -0.10(-0.26%) |
Nov 05, 2010 | 38.99 | 39.00 | 38.51 | 38.85 | 85,490 | -0.05(-0.13%) |
Nov 04, 2010 | 39.15 | 39.48 | 38.67 | 38.90 | 197,645 | +0.49(+1.28%) |
Nov 03, 2010 | 38.52 | 38.74 | 37.97 | 38.41 | 70,481 | -0.18(-0.47%) |
Nov 02, 2010 | 38.18 | 38.74 | 37.78 | 38.59 | 213,604 | +1.00(+2.66%) |