Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.58 | 45.58 | 44.80 | 44.91 | 140,255 | +0.24(+0.54%) |
Jan 28, 2011 | 45.95 | 46.05 | 44.65 | 44.67 | 160,879 | -1.63(-3.53%) |
Jan 27, 2011 | 45.50 | 46.46 | 45.50 | 46.30 | 223,514 | +2.46(+5.62%) |
Jan 26, 2011 | 43.97 | 43.97 | 43.67 | 43.84 | 86,512 | +0.29(+0.66%) |
Jan 25, 2011 | 43.41 | 43.63 | 43.25 | 43.55 | 93,364 | -0.35(-0.80%) |
Jan 24, 2011 | 43.98 | 44.06 | 43.73 | 43.90 | 73,252 | -0.17(-0.40%) |
Jan 21, 2011 | 44.71 | 44.78 | 44.04 | 44.08 | 108,366 | +0.04(+0.09%) |
Jan 20, 2011 | 44.33 | 44.97 | 43.95 | 44.04 | 145,964 | -1.30(-2.87%) |
Jan 19, 2011 | 45.52 | 45.98 | 45.07 | 45.34 | 352,479 | +1.39(+3.17%) |
Jan 18, 2011 | 43.78 | 44.08 | 43.57 | 43.95 | 230,802 | +1.98(+4.73%) |
Jan 14, 2011 | 41.99 | 42.17 | 41.89 | 41.96 | 104,230 | -0.63(-1.48%) |
Jan 13, 2011 | 43.01 | 43.01 | 42.50 | 42.59 | 181,197 | -1.55(-3.51%) |
Jan 12, 2011 | 44.18 | 44.24 | 43.95 | 44.14 | 328,647 | +2.14(+5.08%) |
Jan 11, 2011 | 42.00 | 42.06 | 41.65 | 42.01 | 209,987 | +1.69(+4.19%) |
Jan 10, 2011 | 40.32 | 40.38 | 40.13 | 40.32 | 76,595 | +0.27(+0.68%) |
Jan 07, 2011 | 40.50 | 40.56 | 39.77 | 40.05 | 91,530 | -0.55(-1.37%) |
Jan 06, 2011 | 40.77 | 40.91 | 40.49 | 40.60 | 83,397 | +0.43(+1.06%) |
Jan 05, 2011 | 40.12 | 40.21 | 40.01 | 40.18 | 52,173 | -0.15(-0.38%) |
Jan 04, 2011 | 40.43 | 40.54 | 39.97 | 40.33 | 94,919 | +0.02(+0.06%) |
Jan 03, 2011 | 40.29 | 40.37 | 40.21 | 40.31 | 87,705 | +0.56(+1.42%) |
Dec 31, 2010 | 39.49 | 39.86 | 39.49 | 39.74 | 74,353 | +0.53(+1.36%) |
Dec 30, 2010 | 39.09 | 39.30 | 39.01 | 39.21 | 125,351 | +0.29(+0.74%) |
Dec 29, 2010 | 38.77 | 38.97 | 38.75 | 38.92 | 64,466 | +0.06(+0.16%) |
Dec 28, 2010 | 38.87 | 38.92 | 38.60 | 38.86 | 45,320 | -0.08(-0.21%) |
Dec 27, 2010 | 38.88 | 39.09 | 38.70 | 38.94 | 68,445 | +0.14(+0.35%) |
Dec 23, 2010 | 38.79 | 38.91 | 38.77 | 38.81 | 118,462 | -0.23(-0.58%) |
Dec 22, 2010 | 38.98 | 39.04 | 38.86 | 39.04 | 53,960 | +0.03(+0.08%) |
Dec 21, 2010 | 38.55 | 39.01 | 38.55 | 39.01 | 43,027 | +0.80(+2.09%) |
Dec 20, 2010 | 38.22 | 38.26 | 38.02 | 38.21 | 88,071 | +0.36(+0.96%) |
Dec 17, 2010 | 37.86 | 38.03 | 37.78 | 37.84 | 93,715 | -0.71(-1.85%) |
Dec 16, 2010 | 38.62 | 38.64 | 38.30 | 38.56 | 74,156 | +0.17(+0.46%) |
Dec 15, 2010 | 38.79 | 38.94 | 38.36 | 38.38 | 89,723 | -0.71(-1.83%) |
Dec 14, 2010 | 39.06 | 39.22 | 38.94 | 39.10 | 99,079 | +0.27(+0.69%) |
Dec 13, 2010 | 38.61 | 38.97 | 38.61 | 38.83 | 139,658 | +0.30(+0.79%) |
Dec 10, 2010 | 38.39 | 38.55 | 38.32 | 38.53 | 57,749 | +0.22(+0.58%) |
Dec 09, 2010 | 38.49 | 38.49 | 38.18 | 38.31 | 52,034 | +0.36(+0.96%) |
Dec 08, 2010 | 38.47 | 38.59 | 37.81 | 37.94 | 297,971 | -0.74(-1.91%) |
Dec 07, 2010 | 39.09 | 39.09 | 38.63 | 38.68 | 70,007 | +0.21(+0.55%) |
Dec 06, 2010 | 38.68 | 38.68 | 38.33 | 38.47 | 71,188 | -0.50(-1.29%) |
Dec 03, 2010 | 38.67 | 38.98 | 38.59 | 38.97 | 77,743 | -0.55(-1.39%) |
Dec 02, 2010 | 39.05 | 39.51 | 39.00 | 39.51 | 77,543 | +0.36(+0.93%) |
Dec 01, 2010 | 38.86 | 39.23 | 38.79 | 39.15 | 135,836 | +1.11(+2.92%) |
Nov 30, 2010 | 38.28 | 38.38 | 38.04 | 38.04 | 92,314 | -0.79(-2.04%) |
Nov 29, 2010 | 38.59 | 38.91 | 38.28 | 38.83 | 87,944 | +0.00(+0.00%) |
Nov 26, 2010 | 38.90 | 39.02 | 38.75 | 38.83 | 52,756 | -0.63(-1.60%) |
Nov 24, 2010 | 39.12 | 39.46 | 39.46 | 39.46 | 112,448 | +0.90(+2.35%) |
Nov 23, 2010 | 38.53 | 38.86 | 38.37 | 38.56 | 129,452 | -0.56(-1.44%) |
Nov 22, 2010 | 39.26 | 39.42 | 38.79 | 39.12 | 119,076 | +0.14(+0.35%) |
Nov 19, 2010 | 39.06 | 39.07 | 38.49 | 38.98 | 95,352 | -0.20(-0.50%) |
Nov 18, 2010 | 39.17 | 39.29 | 38.99 | 39.18 | 100,368 | +0.63(+1.64%) |
Nov 17, 2010 | 38.36 | 38.72 | 38.25 | 38.55 | 104,318 | +0.05(+0.14%) |
Nov 16, 2010 | 39.18 | 39.28 | 38.50 | 38.50 | 224,797 | -0.32(-0.82%) |
Nov 15, 2010 | 39.10 | 39.23 | 38.76 | 38.82 | 59,917 | -0.14(-0.37%) |
Nov 12, 2010 | 39.16 | 39.42 | 38.77 | 38.96 | 120,865 | -1.02(-2.55%) |
Nov 11, 2010 | 39.89 | 40.00 | 39.64 | 39.98 | 56,066 | -0.02(-0.06%) |
Nov 10, 2010 | 39.64 | 40.08 | 39.42 | 40.00 | 70,386 | +0.27(+0.69%) |
Nov 09, 2010 | 40.20 | 40.31 | 39.61 | 39.73 | 129,124 | -0.52(-1.30%) |
Nov 08, 2010 | 40.26 | 40.30 | 39.97 | 40.25 | 119,809 | -0.13(-0.32%) |
Nov 05, 2010 | 40.45 | 40.47 | 40.16 | 40.38 | 66,259 | -0.07(-0.17%) |
Nov 04, 2010 | 40.34 | 40.56 | 40.13 | 40.45 | 142,428 | +0.78(+1.95%) |
Nov 03, 2010 | 39.42 | 39.67 | 38.93 | 39.67 | 149,488 | +0.31(+0.79%) |
Nov 02, 2010 | 39.38 | 39.44 | 39.10 | 39.36 | 130,667 | +0.08(+0.21%) |