Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.72 | 42.08 | 41.39 | 41.75 | 483,084 | +0.13(+0.31%) |
Jan 28, 2011 | 42.82 | 42.83 | 41.58 | 41.62 | 291,409 | -1.20(-2.79%) |
Jan 27, 2011 | 42.78 | 42.97 | 42.56 | 42.81 | 135,792 | +0.06(+0.14%) |
Jan 26, 2011 | 42.08 | 42.81 | 42.02 | 42.76 | 106,266 | +0.75(+1.80%) |
Jan 25, 2011 | 41.70 | 42.09 | 41.61 | 42.00 | 460,785 | +0.05(+0.11%) |
Jan 24, 2011 | 41.58 | 42.14 | 41.58 | 41.95 | 95,756 | +0.31(+0.74%) |
Jan 21, 2011 | 41.97 | 42.48 | 41.58 | 41.64 | 289,379 | -0.18(-0.43%) |
Jan 20, 2011 | 42.38 | 42.38 | 41.75 | 41.82 | 860,686 | -0.64(-1.50%) |
Jan 19, 2011 | 43.97 | 43.97 | 42.39 | 42.46 | 378,452 | -1.45(-3.30%) |
Jan 18, 2011 | 44.03 | 44.08 | 43.65 | 43.91 | 148,964 | -0.08(-0.17%) |
Jan 14, 2011 | 43.74 | 44.05 | 43.62 | 43.98 | 262,388 | +0.32(+0.74%) |
Jan 13, 2011 | 43.82 | 43.87 | 43.45 | 43.66 | 127,788 | -0.11(-0.25%) |
Jan 12, 2011 | 43.73 | 43.85 | 43.51 | 43.77 | 208,292 | +0.42(+0.96%) |
Jan 11, 2011 | 43.34 | 43.56 | 43.16 | 43.36 | 428,369 | +0.26(+0.61%) |
Jan 10, 2011 | 42.73 | 43.26 | 42.48 | 43.09 | 640,935 | +0.25(+0.57%) |
Jan 07, 2011 | 43.23 | 43.30 | 42.31 | 42.85 | 263,319 | -0.18(-0.41%) |
Jan 06, 2011 | 43.36 | 43.36 | 42.86 | 43.03 | 154,781 | -0.19(-0.43%) |
Jan 05, 2011 | 42.59 | 43.21 | 42.44 | 43.21 | 404,126 | +0.64(+1.49%) |
Jan 04, 2011 | 43.48 | 43.59 | 42.15 | 42.58 | 377,917 | -0.68(-1.57%) |
Jan 03, 2011 | 42.87 | 43.40 | 42.79 | 43.26 | 619,006 | +0.75(+1.78%) |
Dec 31, 2010 | 42.66 | 42.75 | 42.48 | 42.50 | 171,284 | -0.19(-0.44%) |
Dec 30, 2010 | 42.80 | 42.91 | 42.69 | 42.69 | 162,374 | -0.01(-0.02%) |
Dec 29, 2010 | 42.78 | 42.78 | 42.60 | 42.70 | 144,383 | +0.05(+0.12%) |
Dec 28, 2010 | 42.87 | 42.87 | 42.54 | 42.64 | 159,952 | -0.10(-0.24%) |
Dec 27, 2010 | 42.44 | 42.77 | 42.30 | 42.75 | 130,612 | +0.26(+0.60%) |
Dec 23, 2010 | 42.61 | 42.61 | 42.42 | 42.49 | 150,404 | -0.03(-0.06%) |
Dec 22, 2010 | 42.69 | 42.69 | 42.41 | 42.52 | 176,821 | +0.03(+0.07%) |
Dec 21, 2010 | 42.24 | 42.49 | 42.12 | 42.49 | 418,914 | +0.51(+1.21%) |
Dec 20, 2010 | 41.74 | 42.18 | 41.74 | 41.98 | 284,670 | +0.27(+0.65%) |
Dec 17, 2010 | 41.58 | 41.71 | 41.36 | 41.71 | 226,132 | +0.11(+0.26%) |
Dec 16, 2010 | 41.20 | 41.65 | 41.00 | 41.60 | 165,276 | +0.51(+1.23%) |
Dec 15, 2010 | 41.22 | 41.53 | 41.01 | 41.09 | 123,953 | -0.13(-0.31%) |
Dec 14, 2010 | 41.51 | 41.51 | 41.16 | 41.22 | 173,572 | -0.07(-0.17%) |
Dec 13, 2010 | 41.66 | 41.66 | 41.26 | 41.29 | 128,406 | -0.16(-0.38%) |
Dec 10, 2010 | 41.10 | 41.52 | 40.87 | 41.45 | 89,048 | +0.47(+1.15%) |
Dec 09, 2010 | 40.94 | 41.06 | 40.77 | 40.98 | 219,815 | +0.21(+0.52%) |
Dec 08, 2010 | 40.82 | 40.90 | 40.61 | 40.77 | 166,340 | +0.09(+0.23%) |
Dec 07, 2010 | 40.82 | 40.95 | 40.60 | 40.67 | 237,805 | +0.32(+0.80%) |
Dec 06, 2010 | 40.12 | 40.43 | 39.99 | 40.35 | 61,066 | +0.30(+0.74%) |
Dec 03, 2010 | 39.62 | 40.11 | 39.58 | 40.06 | 85,156 | +0.28(+0.70%) |
Dec 02, 2010 | 39.51 | 39.85 | 39.48 | 39.78 | 96,591 | +0.32(+0.81%) |
Dec 01, 2010 | 39.54 | 39.61 | 39.42 | 39.46 | 444,383 | +0.65(+1.68%) |
Nov 30, 2010 | 38.68 | 39.03 | 38.60 | 38.81 | 213,177 | -0.32(-0.82%) |
Nov 29, 2010 | 38.89 | 39.26 | 38.42 | 39.13 | 90,867 | +0.03(+0.09%) |
Nov 26, 2010 | 38.89 | 39.15 | 38.87 | 39.09 | 41,887 | -0.06(-0.15%) |
Nov 24, 2010 | 38.70 | 39.15 | 39.15 | 39.15 | 147,057 | +0.84(+2.21%) |
Nov 23, 2010 | 38.23 | 38.36 | 38.04 | 38.31 | 84,241 | -0.35(-0.92%) |
Nov 22, 2010 | 38.48 | 38.73 | 38.16 | 38.66 | 82,997 | +0.10(+0.26%) |
Nov 19, 2010 | 38.36 | 38.64 | 38.19 | 38.56 | 76,554 | +0.10(+0.26%) |
Nov 18, 2010 | 38.06 | 38.59 | 38.06 | 38.46 | 66,191 | +0.81(+2.15%) |
Nov 17, 2010 | 37.78 | 37.81 | 37.56 | 37.65 | 149,638 | +0.01(+0.02%) |
Nov 16, 2010 | 38.21 | 38.21 | 37.41 | 37.64 | 159,667 | -0.75(-1.96%) |
Nov 15, 2010 | 38.64 | 38.76 | 38.37 | 38.39 | 102,501 | +0.02(+0.04%) |
Nov 12, 2010 | 38.68 | 38.86 | 38.30 | 38.37 | 164,871 | -0.66(-1.69%) |
Nov 11, 2010 | 38.91 | 39.15 | 38.70 | 39.03 | 187,836 | -0.19(-0.50%) |
Nov 10, 2010 | 38.74 | 39.23 | 38.44 | 39.23 | 154,847 | +0.48(+1.24%) |
Nov 09, 2010 | 39.37 | 39.37 | 38.57 | 38.75 | 139,163 | -0.50(-1.27%) |
Nov 08, 2010 | 39.06 | 39.27 | 38.97 | 39.24 | 94,219 | +0.03(+0.06%) |
Nov 05, 2010 | 39.24 | 39.24 | 39.02 | 39.22 | 161,704 | +0.16(+0.41%) |
Nov 04, 2010 | 38.90 | 39.09 | 38.64 | 39.06 | 149,920 | +0.89(+2.32%) |
Nov 03, 2010 | 37.98 | 38.44 | 37.68 | 38.17 | 159,199 | +0.23(+0.60%) |
Nov 02, 2010 | 37.52 | 37.98 | 37.42 | 37.94 | 269,889 | +0.78(+2.09%) |