Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 44.00 | 44.63 | 43.28 | 44.23 | 108,657 | +0.88(+2.03%) |
Jan 28, 2011 | 42.35 | 43.50 | 42.35 | 43.35 | 118,273 | +1.18(+2.80%) |
Jan 27, 2011 | 42.90 | 42.90 | 42.10 | 42.17 | 30,037 | -0.43(-1.01%) |
Jan 26, 2011 | 41.82 | 42.65 | 41.73 | 42.60 | 37,880 | +0.88(+2.11%) |
Jan 25, 2011 | 42.01 | 42.01 | 41.63 | 41.72 | 44,418 | -0.47(-1.11%) |
Jan 24, 2011 | 42.63 | 43.44 | 42.12 | 42.19 | 110,890 | -0.48(-1.12%) |
Jan 21, 2011 | 42.73 | 42.84 | 42.60 | 42.67 | 42,442 | +0.08(+0.19%) |
Jan 20, 2011 | 42.62 | 42.74 | 42.05 | 42.59 | 54,561 | -0.65(-1.50%) |
Jan 19, 2011 | 43.58 | 43.58 | 43.10 | 43.24 | 34,856 | -0.18(-0.41%) |
Jan 18, 2011 | 43.78 | 43.78 | 43.05 | 43.42 | 38,088 | -0.05(-0.12%) |
Jan 14, 2011 | 42.86 | 43.57 | 42.86 | 43.47 | 149,446 | +0.31(+0.72%) |
Jan 13, 2011 | 43.57 | 43.57 | 42.98 | 43.16 | 110,959 | -0.12(-0.28%) |
Jan 12, 2011 | 43.79 | 43.79 | 43.28 | 43.28 | 67,900 | -0.04(-0.09%) |
Jan 11, 2011 | 43.10 | 43.41 | 42.80 | 43.32 | 42,805 | +0.65(+1.52%) |
Jan 10, 2011 | 42.08 | 42.74 | 42.08 | 42.67 | 54,440 | +0.67(+1.60%) |
Jan 07, 2011 | 42.08 | 42.30 | 41.55 | 42.00 | 44,533 | -0.41(-0.97%) |
Jan 06, 2011 | 42.70 | 43.09 | 42.20 | 42.41 | 59,564 | -0.67(-1.56%) |
Jan 05, 2011 | 42.25 | 43.17 | 42.00 | 43.08 | 57,280 | +0.59(+1.39%) |
Jan 04, 2011 | 43.12 | 43.12 | 42.02 | 42.49 | 51,717 | -0.65(-1.52%) |
Jan 03, 2011 | 43.85 | 43.85 | 43.10 | 43.14 | 34,396 | +0.04(+0.10%) |
Dec 31, 2010 | 41.86 | 43.23 | 41.86 | 43.10 | 72,096 | +0.88(+2.08%) |
Dec 30, 2010 | 42.50 | 42.54 | 41.96 | 42.22 | 98,662 | -0.56(-1.31%) |
Dec 29, 2010 | 42.75 | 42.87 | 42.60 | 42.78 | 475,510 | +0.05(+0.12%) |
Dec 28, 2010 | 42.94 | 42.94 | 42.61 | 42.73 | 86,208 | +0.08(+0.19%) |
Dec 27, 2010 | 42.20 | 42.65 | 42.20 | 42.65 | 19,175 | -0.04(-0.09%) |
Dec 23, 2010 | 42.30 | 42.74 | 42.28 | 42.69 | 25,822 | +0.30(+0.71%) |
Dec 22, 2010 | 42.29 | 42.39 | 42.13 | 42.39 | 34,102 | +0.33(+0.78%) |
Dec 21, 2010 | 41.69 | 42.13 | 41.69 | 42.06 | 45,560 | +0.41(+0.98%) |
Dec 20, 2010 | 41.68 | 41.90 | 41.32 | 41.65 | 68,703 | +0.14(+0.34%) |
Dec 17, 2010 | 41.56 | 41.79 | 41.46 | 41.51 | 35,511 | +0.00(+0.00%) |
Dec 16, 2010 | 41.59 | 41.63 | 41.40 | 41.51 | 22,751 | -0.11(-0.26%) |
Dec 15, 2010 | 41.05 | 41.78 | 41.05 | 41.62 | 34,354 | +0.17(+0.41%) |
Dec 14, 2010 | 41.21 | 41.57 | 41.19 | 41.45 | 52,644 | +0.23(+0.56%) |
Dec 13, 2010 | 41.68 | 41.70 | 41.05 | 41.22 | 25,424 | +0.17(+0.41%) |
Dec 10, 2010 | 41.28 | 41.28 | 40.73 | 41.05 | 16,258 | -0.15(-0.36%) |
Dec 09, 2010 | 41.17 | 41.46 | 40.97 | 41.20 | 53,783 | -0.05(-0.12%) |
Dec 08, 2010 | 40.90 | 41.39 | 40.75 | 41.25 | 43,801 | +0.22(+0.54%) |
Dec 07, 2010 | 41.84 | 41.84 | 41.03 | 41.03 | 97,402 | -0.10(-0.24%) |
Dec 06, 2010 | 41.20 | 41.27 | 40.91 | 41.13 | 45,413 | -0.11(-0.27%) |
Dec 03, 2010 | 40.74 | 41.33 | 40.70 | 41.24 | 112,875 | +0.40(+0.98%) |
Dec 02, 2010 | 40.38 | 40.88 | 40.36 | 40.84 | 43,748 | +0.46(+1.14%) |
Dec 01, 2010 | 39.97 | 40.50 | 39.89 | 40.38 | 52,823 | +1.09(+2.77%) |
Nov 30, 2010 | 39.63 | 39.97 | 39.27 | 39.29 | 45,657 | -0.76(-1.90%) |
Nov 29, 2010 | 39.55 | 40.11 | 39.20 | 40.05 | 29,329 | +0.80(+2.04%) |
Nov 26, 2010 | 39.14 | 39.25 | 39.12 | 39.25 | 3,455 | -0.14(-0.36%) |
Nov 24, 2010 | 38.39 | 39.39 | 39.39 | 39.39 | 25,157 | +1.06(+2.77%) |
Nov 23, 2010 | 38.10 | 38.46 | 37.94 | 38.33 | 14,951 | -0.03(-0.08%) |
Nov 22, 2010 | 38.37 | 38.45 | 37.93 | 38.36 | 33,317 | -0.22(-0.57%) |
Nov 19, 2010 | 39.03 | 39.03 | 38.25 | 38.58 | 150,014 | -0.36(-0.92%) |
Nov 18, 2010 | 38.69 | 39.08 | 38.18 | 38.94 | 145,721 | +0.76(+1.99%) |
Nov 17, 2010 | 38.67 | 38.93 | 38.00 | 38.18 | 49,422 | -0.76(-1.95%) |
Nov 16, 2010 | 39.51 | 39.51 | 38.82 | 38.94 | 35,007 | -0.87(-2.19%) |
Nov 15, 2010 | 40.26 | 40.28 | 39.79 | 39.81 | 32,563 | +0.02(+0.05%) |
Nov 12, 2010 | 40.58 | 40.80 | 39.68 | 39.79 | 33,418 | -1.41(-3.41%) |
Nov 11, 2010 | 41.32 | 41.43 | 41.06 | 41.20 | 41,845 | -0.09(-0.21%) |
Nov 10, 2010 | 41.05 | 41.30 | 40.80 | 41.28 | 34,828 | +0.71(+1.75%) |
Nov 09, 2010 | 41.15 | 41.19 | 40.38 | 40.57 | 41,872 | -0.45(-1.10%) |
Nov 08, 2010 | 40.92 | 41.06 | 40.59 | 41.02 | 34,067 | -0.02(-0.06%) |
Nov 05, 2010 | 40.75 | 41.08 | 40.53 | 41.05 | 37,011 | +0.16(+0.40%) |
Nov 04, 2010 | 40.67 | 40.89 | 40.58 | 40.88 | 78,428 | +0.75(+1.87%) |
Nov 03, 2010 | 39.89 | 40.25 | 39.60 | 40.13 | 36,324 | +0.53(+1.33%) |
Nov 02, 2010 | 39.64 | 39.80 | 39.56 | 39.60 | 8,018 | +0.42(+1.08%) |