Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.08 | 45.18 | 44.53 | 44.86 | 119,488 | -0.48(-1.06%) |
Jan 28, 2011 | 44.44 | 45.41 | 44.18 | 45.34 | 38,084 | +0.40(+0.90%) |
Jan 27, 2011 | 44.56 | 45.08 | 44.38 | 44.93 | 30,951 | +0.21(+0.48%) |
Jan 26, 2011 | 45.69 | 45.69 | 44.55 | 44.72 | 50,838 | -1.08(-2.36%) |
Jan 25, 2011 | 45.07 | 46.03 | 45.07 | 45.80 | 21,329 | +0.81(+1.81%) |
Jan 24, 2011 | 45.12 | 45.34 | 44.92 | 44.99 | 17,887 | +0.14(+0.31%) |
Jan 21, 2011 | 44.46 | 44.92 | 44.19 | 44.85 | 27,033 | +0.32(+0.72%) |
Jan 20, 2011 | 45.01 | 45.01 | 44.15 | 44.52 | 38,282 | -0.72(-1.59%) |
Jan 19, 2011 | 44.75 | 45.33 | 44.75 | 45.25 | 20,893 | +0.43(+0.95%) |
Jan 18, 2011 | 44.63 | 44.95 | 44.40 | 44.82 | 181,945 | -0.40(-0.88%) |
Jan 14, 2011 | 46.09 | 46.09 | 45.22 | 45.22 | 26,252 | -0.54(-1.18%) |
Jan 13, 2011 | 45.31 | 45.86 | 45.15 | 45.76 | 9,976 | +0.42(+0.93%) |
Jan 12, 2011 | 45.55 | 45.82 | 45.05 | 45.34 | 59,921 | -0.39(-0.86%) |
Jan 11, 2011 | 45.64 | 46.09 | 45.27 | 45.73 | 31,566 | -0.01(-0.02%) |
Jan 10, 2011 | 46.09 | 46.11 | 45.74 | 45.74 | 16,161 | -0.00(-0.00%) |
Jan 07, 2011 | 45.05 | 45.94 | 44.85 | 45.74 | 42,190 | +0.37(+0.82%) |
Jan 06, 2011 | 45.14 | 45.63 | 45.05 | 45.37 | 19,234 | -0.03(-0.08%) |
Jan 05, 2011 | 46.49 | 46.49 | 45.22 | 45.41 | 29,425 | -1.37(-2.93%) |
Jan 04, 2011 | 46.76 | 47.22 | 46.53 | 46.78 | 21,482 | -0.21(-0.45%) |
Jan 03, 2011 | 46.82 | 47.68 | 46.82 | 46.99 | 64,969 | -0.83(-1.74%) |
Dec 31, 2010 | 47.01 | 48.17 | 47.01 | 47.82 | 20,818 | +1.19(+2.55%) |
Dec 30, 2010 | 46.72 | 46.73 | 46.15 | 46.63 | 31,896 | +0.06(+0.14%) |
Dec 29, 2010 | 45.26 | 47.03 | 45.26 | 46.57 | 49,735 | +0.71(+1.55%) |
Dec 28, 2010 | 46.83 | 46.83 | 45.60 | 45.86 | 38,533 | -0.99(-2.11%) |
Dec 27, 2010 | 46.10 | 47.21 | 46.00 | 46.85 | 24,422 | +0.34(+0.72%) |
Dec 23, 2010 | 46.46 | 46.60 | 46.03 | 46.51 | 19,108 | -0.03(-0.06%) |
Dec 22, 2010 | 46.83 | 46.87 | 46.46 | 46.54 | 35,870 | -0.15(-0.31%) |
Dec 21, 2010 | 46.57 | 46.70 | 45.85 | 46.68 | 26,104 | +0.18(+0.39%) |
Dec 20, 2010 | 47.11 | 47.21 | 46.17 | 46.50 | 21,386 | -0.31(-0.66%) |
Dec 17, 2010 | 45.20 | 46.91 | 45.20 | 46.81 | 107,350 | +1.94(+4.32%) |
Dec 16, 2010 | 45.95 | 45.95 | 44.58 | 44.87 | 32,115 | +0.02(+0.05%) |
Dec 15, 2010 | 45.49 | 45.83 | 44.35 | 44.85 | 50,514 | -0.64(-1.41%) |
Dec 14, 2010 | 46.02 | 46.18 | 45.13 | 45.49 | 42,108 | -1.32(-2.83%) |
Dec 13, 2010 | 46.38 | 47.27 | 46.24 | 46.82 | 21,481 | +0.05(+0.11%) |
Dec 10, 2010 | 46.59 | 47.00 | 46.46 | 46.76 | 10,971 | -0.03(-0.06%) |
Dec 09, 2010 | 47.16 | 47.28 | 46.00 | 46.79 | 48,345 | +0.23(+0.49%) |
Dec 08, 2010 | 46.98 | 47.38 | 45.73 | 46.57 | 52,311 | -0.42(-0.88%) |
Dec 07, 2010 | 47.10 | 47.42 | 46.20 | 46.98 | 66,412 | -1.25(-2.58%) |
Dec 06, 2010 | 47.75 | 48.23 | 47.62 | 48.23 | 21,098 | +0.66(+1.39%) |
Dec 03, 2010 | 48.65 | 48.65 | 47.48 | 47.57 | 28,399 | -0.57(-1.19%) |
Dec 02, 2010 | 48.12 | 48.90 | 48.02 | 48.14 | 32,168 | -0.37(-0.77%) |
Dec 01, 2010 | 48.97 | 49.31 | 48.48 | 48.51 | 29,877 | -1.38(-2.77%) |
Nov 30, 2010 | 50.65 | 50.75 | 49.87 | 49.89 | 43,374 | +0.47(+0.94%) |
Nov 29, 2010 | 49.23 | 49.56 | 48.95 | 49.43 | 69,999 | +0.83(+1.71%) |
Nov 26, 2010 | 48.31 | 48.78 | 48.31 | 48.60 | 14,037 | +1.10(+2.31%) |
Nov 24, 2010 | 48.48 | 47.50 | 47.50 | 47.50 | 161,338 | -1.33(-2.72%) |
Nov 23, 2010 | 48.95 | 49.18 | 48.83 | 48.83 | 108,529 | +0.52(+1.09%) |
Nov 22, 2010 | 48.74 | 49.02 | 48.16 | 48.30 | 93,798 | +0.32(+0.66%) |
Nov 19, 2010 | 47.94 | 48.18 | 47.69 | 47.99 | 30,154 | +0.67(+1.42%) |
Nov 18, 2010 | 47.18 | 47.50 | 46.82 | 47.31 | 18,542 | +0.20(+0.43%) |
Nov 17, 2010 | 47.35 | 47.99 | 47.08 | 47.11 | 56,927 | -0.26(-0.54%) |
Nov 16, 2010 | 46.46 | 47.66 | 45.84 | 47.37 | 160,541 | +1.70(+3.71%) |
Nov 15, 2010 | 46.72 | 46.94 | 45.56 | 45.67 | 47,440 | -1.41(-3.00%) |
Nov 12, 2010 | 46.95 | 47.57 | 46.95 | 47.08 | 73,559 | -0.01(-0.01%) |
Nov 11, 2010 | 47.13 | 47.20 | 46.80 | 47.09 | 44,142 | +0.34(+0.72%) |
Nov 10, 2010 | 47.33 | 47.37 | 46.24 | 46.75 | 48,059 | -0.27(-0.57%) |
Nov 09, 2010 | 48.62 | 49.07 | 46.92 | 47.02 | 111,374 | -1.77(-3.63%) |
Nov 08, 2010 | 49.00 | 49.32 | 48.46 | 48.79 | 57,052 | +0.17(+0.35%) |
Nov 05, 2010 | 49.06 | 49.36 | 48.62 | 48.62 | 69,188 | -1.21(-2.42%) |
Nov 04, 2010 | 49.51 | 50.06 | 49.51 | 49.82 | 67,180 | +0.14(+0.29%) |
Nov 03, 2010 | 52.32 | 52.81 | 49.39 | 49.68 | 39,758 | -1.97(-3.82%) |
Nov 02, 2010 | 51.20 | 51.75 | 51.18 | 51.65 | 60,075 | +1.05(+2.08%) |