Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.02 | 43.71 | 43.00 | 43.26 | 1,189,172 | +0.02(+0.05%) |
Jan 28, 2011 | 45.04 | 45.08 | 42.50 | 43.24 | 1,613,689 | -1.51(-3.37%) |
Jan 27, 2011 | 46.35 | 46.35 | 44.10 | 44.75 | 1,291,854 | -0.92(-2.01%) |
Jan 26, 2011 | 45.61 | 46.40 | 45.01 | 45.67 | 1,653,263 | +0.96(+2.14%) |
Jan 25, 2011 | 45.36 | 45.49 | 43.81 | 44.71 | 1,013,990 | -0.42(-0.93%) |
Jan 24, 2011 | 42.81 | 45.27 | 42.69 | 45.13 | 1,790,137 | +0.62(+1.39%) |
Jan 21, 2011 | 46.75 | 46.86 | 44.48 | 44.51 | 1,294,316 | -1.46(-3.18%) |
Jan 20, 2011 | 45.65 | 46.98 | 44.76 | 45.97 | 1,703,240 | -0.19(-0.41%) |
Jan 19, 2011 | 46.62 | 47.44 | 45.36 | 46.16 | 4,157,851 | -3.00(-6.10%) |
Jan 18, 2011 | 48.11 | 49.34 | 47.68 | 49.16 | 2,373,083 | +1.23(+2.57%) |
Jan 14, 2011 | 47.08 | 47.98 | 46.70 | 47.93 | 1,760,431 | +0.36(+0.76%) |
Jan 13, 2011 | 47.59 | 48.46 | 46.60 | 47.57 | 2,517,862 | -2.10(-4.23%) |
Jan 12, 2011 | 48.44 | 49.70 | 47.83 | 49.67 | 1,900,118 | +1.63(+3.39%) |
Jan 11, 2011 | 48.00 | 48.47 | 47.51 | 48.04 | 1,470,273 | +0.99(+2.10%) |
Jan 10, 2011 | 46.84 | 47.41 | 46.04 | 47.05 | 1,414,611 | +0.80(+1.73%) |
Jan 07, 2011 | 46.22 | 47.20 | 45.29 | 46.25 | 1,991,147 | +0.30(+0.65%) |
Jan 06, 2011 | 45.44 | 46.82 | 45.20 | 45.95 | 2,081,541 | +1.39(+3.12%) |
Jan 05, 2011 | 43.95 | 44.95 | 43.51 | 44.56 | 1,333,441 | +0.42(+0.95%) |
Jan 04, 2011 | 44.92 | 45.81 | 43.68 | 44.14 | 2,494,751 | +0.48(+1.10%) |
Jan 03, 2011 | 43.68 | 44.90 | 43.39 | 43.66 | 1,813,672 | +0.70(+1.63%) |
Dec 31, 2010 | 42.95 | 43.50 | 42.60 | 42.96 | 815,729 | -0.31(-0.72%) |
Dec 30, 2010 | 43.20 | 43.65 | 42.90 | 43.27 | 910,142 | +0.16(+0.37%) |
Dec 29, 2010 | 43.60 | 44.00 | 42.92 | 43.11 | 917,226 | -0.48(-1.10%) |
Dec 28, 2010 | 43.53 | 43.75 | 42.35 | 43.59 | 1,147,691 | +0.34(+0.79%) |
Dec 27, 2010 | 43.57 | 43.57 | 42.13 | 43.25 | 1,111,962 | +0.01(+0.02%) |
Dec 23, 2010 | 42.57 | 44.24 | 42.40 | 43.24 | 3,156,127 | +1.73(+4.17%) |
Dec 22, 2010 | 40.35 | 41.79 | 40.00 | 41.51 | 2,252,650 | +1.15(+2.85%) |
Dec 21, 2010 | 41.39 | 41.55 | 40.03 | 40.36 | 3,034,338 | -1.40(-3.35%) |
Dec 20, 2010 | 41.23 | 42.10 | 40.10 | 41.76 | 2,620,725 | +1.25(+3.09%) |
Dec 17, 2010 | 41.47 | 41.50 | 40.28 | 40.51 | 3,017,368 | +0.43(+1.07%) |
Dec 16, 2010 | 43.42 | 44.20 | 39.54 | 40.08 | 7,028,570 | -2.70(-6.31%) |
Dec 15, 2010 | 42.42 | 44.42 | 42.40 | 42.78 | 3,833,552 | +0.59(+1.40%) |
Dec 14, 2010 | 47.00 | 48.16 | 41.45 | 42.19 | 9,505,124 | -7.78(-15.57%) |
Dec 13, 2010 | 49.29 | 50.95 | 48.95 | 49.97 | 3,465,174 | +1.54(+3.18%) |
Dec 10, 2010 | 46.53 | 48.69 | 46.11 | 48.43 | 2,832,171 | +2.11(+4.56%) |
Dec 09, 2010 | 46.55 | 46.55 | 45.61 | 46.32 | 1,097,159 | +0.38(+0.83%) |
Dec 08, 2010 | 47.70 | 48.79 | 45.54 | 45.94 | 2,985,591 | -0.75(-1.61%) |
Dec 07, 2010 | 47.96 | 47.98 | 46.43 | 46.69 | 1,129,598 | -0.45(-0.95%) |
Dec 06, 2010 | 46.68 | 47.62 | 46.20 | 47.14 | 1,268,980 | +0.49(+1.05%) |
Dec 03, 2010 | 44.72 | 47.68 | 44.58 | 46.65 | 2,548,793 | +1.58(+3.51%) |
Dec 02, 2010 | 45.00 | 45.75 | 44.88 | 45.07 | 1,232,312 | +0.12(+0.27%) |
Dec 01, 2010 | 44.77 | 45.64 | 43.84 | 44.95 | 1,775,037 | +0.97(+2.21%) |
Nov 30, 2010 | 44.79 | 44.96 | 43.91 | 43.98 | 1,902,614 | -1.72(-3.76%) |
Nov 29, 2010 | 43.92 | 45.85 | 43.48 | 45.70 | 2,303,579 | +1.61(+3.65%) |
Nov 26, 2010 | 44.92 | 45.25 | 43.91 | 44.09 | 1,098,757 | -0.75(-1.67%) |
Nov 24, 2010 | 42.65 | 44.84 | 44.84 | 44.84 | 1,963,995 | +2.70(+6.41%) |
Nov 23, 2010 | 42.65 | 42.86 | 41.68 | 42.14 | 1,510,665 | -1.50(-3.44%) |
Nov 22, 2010 | 42.86 | 43.72 | 42.51 | 43.64 | 1,188,706 | +1.19(+2.80%) |
Nov 19, 2010 | 43.17 | 43.32 | 42.11 | 42.45 | 1,506,088 | -0.66(-1.53%) |
Nov 18, 2010 | 42.69 | 43.65 | 42.49 | 43.11 | 1,191,051 | +1.39(+3.33%) |
Nov 17, 2010 | 41.84 | 42.97 | 41.16 | 41.72 | 1,119,810 | +0.10(+0.24%) |
Nov 16, 2010 | 42.52 | 43.42 | 40.84 | 41.62 | 1,351,323 | -0.86(-2.02%) |
Nov 15, 2010 | 42.88 | 43.69 | 42.24 | 42.48 | 1,086,450 | +0.36(+0.85%) |
Nov 12, 2010 | 43.39 | 43.65 | 42.01 | 42.12 | 1,156,197 | -1.68(-3.84%) |
Nov 11, 2010 | 42.80 | 44.34 | 41.88 | 43.80 | 1,029,066 | -0.03(-0.07%) |
Nov 10, 2010 | 45.21 | 45.21 | 43.22 | 43.83 | 1,494,952 | -0.80(-1.79%) |
Nov 09, 2010 | 46.25 | 46.25 | 44.34 | 44.63 | 1,335,657 | -1.10(-2.41%) |
Nov 08, 2010 | 44.51 | 46.24 | 44.32 | 45.73 | 2,318,219 | +1.73(+3.93%) |
Nov 05, 2010 | 44.03 | 44.50 | 43.51 | 44.00 | 1,392,998 | -0.09(-0.20%) |
Nov 04, 2010 | 42.87 | 44.35 | 42.81 | 44.09 | 2,757,088 | +1.66(+3.91%) |
Nov 03, 2010 | 42.00 | 42.45 | 41.20 | 42.43 | 1,191,767 | +0.50(+1.19%) |
Nov 02, 2010 | 40.70 | 42.55 | 40.48 | 41.93 | 1,934,143 | +1.82(+4.54%) |