Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.89 | 43.93 | 42.87 | 43.32 | 473,003 | +0.58(+1.36%) |
Jan 28, 2011 | 44.17 | 44.64 | 42.66 | 42.74 | 452,819 | -1.38(-3.13%) |
Jan 27, 2011 | 44.31 | 44.53 | 43.75 | 44.12 | 874,023 | -0.24(-0.54%) |
Jan 26, 2011 | 44.57 | 45.07 | 44.13 | 44.36 | 456,529 | -0.05(-0.11%) |
Jan 25, 2011 | 44.84 | 45.33 | 43.63 | 44.41 | 605,644 | -0.69(-1.53%) |
Jan 24, 2011 | 44.31 | 45.66 | 44.29 | 45.10 | 422,465 | +0.86(+1.94%) |
Jan 21, 2011 | 45.22 | 45.22 | 44.08 | 44.24 | 451,246 | -0.54(-1.21%) |
Jan 20, 2011 | 44.92 | 45.07 | 44.38 | 44.78 | 514,443 | -0.34(-0.75%) |
Jan 19, 2011 | 45.85 | 46.09 | 44.97 | 45.12 | 507,405 | -0.86(-1.87%) |
Jan 18, 2011 | 45.97 | 46.06 | 45.50 | 45.98 | 556,188 | -0.02(-0.04%) |
Jan 14, 2011 | 45.84 | 46.19 | 45.71 | 46.00 | 412,268 | +0.07(+0.15%) |
Jan 13, 2011 | 46.69 | 46.72 | 45.63 | 45.93 | 491,064 | -0.95(-2.03%) |
Jan 12, 2011 | 46.07 | 46.90 | 45.73 | 46.88 | 609,283 | +1.33(+2.92%) |
Jan 11, 2011 | 45.92 | 46.42 | 45.16 | 45.55 | 1,059,121 | -0.02(-0.04%) |
Jan 10, 2011 | 43.88 | 45.74 | 43.80 | 45.57 | 1,328,623 | +1.65(+3.76%) |
Jan 07, 2011 | 45.08 | 45.27 | 43.41 | 43.92 | 996,607 | -1.02(-2.27%) |
Jan 06, 2011 | 46.35 | 46.35 | 44.84 | 44.94 | 718,877 | -1.30(-2.81%) |
Jan 05, 2011 | 45.74 | 46.61 | 45.40 | 46.24 | 564,787 | +0.28(+0.61%) |
Jan 04, 2011 | 47.69 | 47.76 | 45.73 | 45.96 | 541,637 | -1.72(-3.61%) |
Jan 03, 2011 | 47.04 | 47.83 | 47.04 | 47.68 | 396,523 | +1.38(+2.98%) |
Dec 31, 2010 | 46.55 | 46.85 | 45.94 | 46.30 | 346,594 | -0.33(-0.71%) |
Dec 30, 2010 | 46.91 | 47.08 | 46.54 | 46.63 | 145,926 | -0.32(-0.68%) |
Dec 29, 2010 | 46.80 | 47.10 | 46.48 | 46.95 | 200,575 | +0.37(+0.79%) |
Dec 28, 2010 | 47.17 | 47.17 | 46.17 | 46.58 | 280,284 | -0.41(-0.87%) |
Dec 27, 2010 | 46.77 | 47.18 | 46.66 | 46.99 | 473,154 | +0.21(+0.45%) |
Dec 23, 2010 | 47.86 | 47.87 | 46.54 | 46.78 | 388,205 | -1.15(-2.40%) |
Dec 22, 2010 | 48.07 | 48.20 | 47.24 | 47.93 | 477,860 | -0.08(-0.17%) |
Dec 21, 2010 | 47.78 | 48.22 | 47.36 | 48.01 | 429,075 | +0.51(+1.07%) |
Dec 20, 2010 | 48.12 | 48.12 | 47.07 | 47.50 | 482,554 | -0.30(-0.63%) |
Dec 17, 2010 | 47.53 | 48.06 | 47.45 | 47.80 | 606,842 | +0.20(+0.42%) |
Dec 16, 2010 | 46.60 | 47.67 | 46.44 | 47.60 | 438,265 | +1.18(+2.54%) |
Dec 15, 2010 | 46.64 | 47.09 | 46.31 | 46.42 | 636,798 | -0.25(-0.54%) |
Dec 14, 2010 | 47.29 | 47.42 | 46.41 | 46.67 | 528,552 | -0.59(-1.25%) |
Dec 13, 2010 | 48.50 | 48.61 | 47.08 | 47.26 | 650,126 | -1.11(-2.29%) |
Dec 10, 2010 | 47.94 | 48.56 | 47.58 | 48.37 | 391,988 | +0.46(+0.96%) |
Dec 09, 2010 | 47.43 | 48.00 | 46.91 | 47.91 | 804,072 | +0.91(+1.94%) |
Dec 08, 2010 | 47.21 | 47.77 | 46.48 | 47.00 | 948,303 | +0.01(+0.02%) |
Dec 07, 2010 | 48.41 | 48.88 | 46.84 | 46.99 | 1,105,399 | -0.41(-0.86%) |
Dec 06, 2010 | 47.29 | 47.91 | 47.04 | 47.40 | 532,049 | -0.21(-0.44%) |
Dec 03, 2010 | 46.42 | 47.72 | 46.37 | 47.61 | 667,079 | +0.91(+1.95%) |
Dec 02, 2010 | 46.09 | 47.22 | 45.86 | 46.70 | 1,047,131 | +0.50(+1.08%) |
Dec 01, 2010 | 45.45 | 47.44 | 45.31 | 46.20 | 2,003,476 | +2.61(+5.99%) |
Nov 30, 2010 | 43.16 | 44.11 | 43.16 | 43.59 | 1,080,971 | -0.17(-0.39%) |
Nov 29, 2010 | 43.86 | 44.06 | 43.16 | 43.76 | 1,283,593 | -0.43(-0.97%) |
Nov 26, 2010 | 43.72 | 44.46 | 43.48 | 44.19 | 363,748 | +0.06(+0.14%) |
Nov 24, 2010 | 42.85 | 44.13 | 44.13 | 44.13 | 741,012 | +1.68(+3.96%) |
Nov 23, 2010 | 41.74 | 42.56 | 41.73 | 42.45 | 963,777 | -0.03(-0.07%) |
Nov 22, 2010 | 41.79 | 42.54 | 41.43 | 42.48 | 748,659 | +0.48(+1.14%) |
Nov 19, 2010 | 41.25 | 42.06 | 41.03 | 42.00 | 513,503 | +0.65(+1.57%) |
Nov 18, 2010 | 41.31 | 41.45 | 40.75 | 41.35 | 607,249 | +0.63(+1.55%) |
Nov 17, 2010 | 40.36 | 40.89 | 39.91 | 40.72 | 470,088 | +0.46(+1.14%) |
Nov 16, 2010 | 39.93 | 40.82 | 39.67 | 40.26 | 999,935 | -0.10(-0.25%) |
Nov 15, 2010 | 41.01 | 41.58 | 40.26 | 40.36 | 569,059 | -0.44(-1.08%) |
Nov 12, 2010 | 40.58 | 41.42 | 40.51 | 40.80 | 671,122 | -0.28(-0.68%) |
Nov 11, 2010 | 40.60 | 41.33 | 40.58 | 41.08 | 860,908 | -0.18(-0.44%) |
Nov 10, 2010 | 39.63 | 41.27 | 39.61 | 41.26 | 1,195,586 | +1.94(+4.93%) |
Nov 09, 2010 | 40.01 | 40.13 | 39.07 | 39.32 | 671,099 | -0.65(-1.63%) |
Nov 08, 2010 | 39.49 | 40.00 | 39.07 | 39.97 | 662,997 | +0.09(+0.23%) |
Nov 05, 2010 | 39.86 | 40.25 | 39.41 | 39.88 | 694,138 | +0.07(+0.18%) |
Nov 04, 2010 | 37.92 | 39.88 | 37.88 | 39.81 | 1,008,753 | +2.51(+6.73%) |
Nov 03, 2010 | 37.59 | 37.62 | 36.70 | 37.30 | 1,686,546 | -0.28(-0.75%) |
Nov 02, 2010 | 36.66 | 39.37 | 36.50 | 37.58 | 3,478,858 | +4.10(+12.25%) |