Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.19 | 46.77 | 45.51 | 46.66 | 1,492,741 | +0.48(+1.04%) |
Jan 28, 2011 | 47.12 | 47.36 | 46.02 | 46.17 | 1,669,848 | -1.08(-2.29%) |
Jan 27, 2011 | 47.68 | 47.68 | 47.17 | 47.25 | 1,283,537 | -0.19(-0.40%) |
Jan 26, 2011 | 47.18 | 48.39 | 47.12 | 47.45 | 2,113,587 | +0.09(+0.19%) |
Jan 25, 2011 | 48.18 | 48.66 | 46.86 | 47.35 | 1,978,679 | -0.58(-1.21%) |
Jan 24, 2011 | 47.82 | 48.20 | 47.59 | 47.94 | 1,474,090 | +0.01(+0.02%) |
Jan 21, 2011 | 47.60 | 48.28 | 47.30 | 47.93 | 1,216,556 | +0.68(+1.44%) |
Jan 20, 2011 | 47.06 | 47.77 | 46.82 | 47.25 | 1,053,434 | -0.32(-0.66%) |
Jan 19, 2011 | 48.87 | 49.05 | 47.30 | 47.56 | 2,311,102 | -2.83(-5.62%) |
Jan 18, 2011 | 49.80 | 50.43 | 49.48 | 50.39 | 1,317,233 | +0.66(+1.34%) |
Jan 14, 2011 | 48.58 | 50.29 | 48.37 | 49.73 | 1,229,772 | +1.18(+2.43%) |
Jan 13, 2011 | 49.25 | 49.25 | 48.43 | 48.55 | 887,058 | -0.31(-0.63%) |
Jan 12, 2011 | 46.86 | 48.98 | 46.86 | 48.86 | 1,737,791 | +2.50(+5.39%) |
Jan 11, 2011 | 46.02 | 46.67 | 45.85 | 46.36 | 603,902 | +0.62(+1.36%) |
Jan 10, 2011 | 45.16 | 46.09 | 44.66 | 45.73 | 870,297 | +0.31(+0.68%) |
Jan 07, 2011 | 45.66 | 45.80 | 45.14 | 45.43 | 585,973 | -0.11(-0.24%) |
Jan 06, 2011 | 46.01 | 46.15 | 45.45 | 45.53 | 784,524 | -0.29(-0.63%) |
Jan 05, 2011 | 45.70 | 45.97 | 45.43 | 45.83 | 606,385 | -0.15(-0.33%) |
Jan 04, 2011 | 46.59 | 46.67 | 45.47 | 45.97 | 861,038 | -1.05(-2.23%) |
Jan 03, 2011 | 46.62 | 47.45 | 46.30 | 47.02 | 798,950 | +0.68(+1.47%) |
Dec 31, 2010 | 46.57 | 46.79 | 46.32 | 46.34 | 362,380 | -0.29(-0.62%) |
Dec 30, 2010 | 46.69 | 47.09 | 46.59 | 46.63 | 185,156 | -0.19(-0.41%) |
Dec 29, 2010 | 46.52 | 47.08 | 46.52 | 46.82 | 407,624 | +0.36(+0.77%) |
Dec 28, 2010 | 46.69 | 46.70 | 46.17 | 46.46 | 272,711 | -0.10(-0.21%) |
Dec 27, 2010 | 46.50 | 46.66 | 46.15 | 46.56 | 216,013 | -0.08(-0.18%) |
Dec 23, 2010 | 46.65 | 46.97 | 46.54 | 46.65 | 206,346 | -0.01(-0.02%) |
Dec 22, 2010 | 47.26 | 47.29 | 46.41 | 46.66 | 402,434 | -0.47(-1.00%) |
Dec 21, 2010 | 46.50 | 47.64 | 46.41 | 47.13 | 558,305 | +0.79(+1.70%) |
Dec 20, 2010 | 46.77 | 47.07 | 46.27 | 46.34 | 684,268 | -0.43(-0.92%) |
Dec 17, 2010 | 46.19 | 46.87 | 45.76 | 46.77 | 1,402,862 | +0.70(+1.51%) |
Dec 16, 2010 | 45.58 | 46.56 | 45.15 | 46.07 | 1,130,346 | +0.54(+1.19%) |
Dec 15, 2010 | 45.98 | 47.05 | 45.48 | 45.53 | 1,288,201 | -0.69(-1.49%) |
Dec 14, 2010 | 45.89 | 46.57 | 45.83 | 46.22 | 585,497 | +0.49(+1.07%) |
Dec 13, 2010 | 46.10 | 46.37 | 45.63 | 45.73 | 470,469 | -0.17(-0.36%) |
Dec 10, 2010 | 45.80 | 46.02 | 45.64 | 45.90 | 467,970 | +0.27(+0.58%) |
Dec 09, 2010 | 45.43 | 45.67 | 45.04 | 45.63 | 570,069 | +0.54(+1.19%) |
Dec 08, 2010 | 46.16 | 46.19 | 44.82 | 45.10 | 1,592,364 | -0.95(-2.07%) |
Dec 07, 2010 | 45.49 | 46.51 | 45.49 | 46.05 | 528,121 | +0.22(+0.49%) |
Dec 06, 2010 | 45.75 | 46.10 | 45.54 | 45.83 | 357,354 | +0.06(+0.13%) |
Dec 03, 2010 | 45.44 | 45.94 | 45.15 | 45.77 | 856,270 | +0.19(+0.42%) |
Dec 02, 2010 | 45.88 | 45.93 | 45.04 | 45.58 | 1,155,343 | -0.31(-0.67%) |
Dec 01, 2010 | 45.59 | 45.98 | 45.45 | 45.88 | 835,409 | +1.06(+2.37%) |
Nov 30, 2010 | 44.47 | 45.13 | 44.40 | 44.82 | 955,603 | -0.17(-0.39%) |
Nov 29, 2010 | 44.47 | 45.20 | 43.89 | 45.00 | 630,666 | +0.16(+0.35%) |
Nov 26, 2010 | 44.82 | 45.10 | 44.57 | 44.84 | 136,818 | -0.36(-0.81%) |
Nov 24, 2010 | 44.23 | 45.20 | 45.20 | 45.20 | 550,287 | +1.37(+3.12%) |
Nov 23, 2010 | 44.06 | 44.24 | 43.74 | 43.84 | 683,015 | -0.85(-1.91%) |
Nov 22, 2010 | 43.98 | 44.74 | 43.71 | 44.69 | 531,820 | +0.37(+0.84%) |
Nov 19, 2010 | 43.64 | 44.37 | 43.44 | 44.32 | 348,725 | +0.56(+1.29%) |
Nov 18, 2010 | 43.27 | 44.61 | 43.12 | 43.75 | 787,401 | +1.29(+3.04%) |
Nov 17, 2010 | 42.45 | 42.87 | 42.09 | 42.46 | 400,337 | +0.05(+0.12%) |
Nov 16, 2010 | 42.74 | 42.74 | 41.70 | 42.41 | 972,064 | -0.80(-1.84%) |
Nov 15, 2010 | 43.25 | 43.83 | 43.12 | 43.21 | 438,155 | +0.15(+0.35%) |
Nov 12, 2010 | 43.51 | 43.79 | 42.87 | 43.06 | 318,422 | -0.83(-1.89%) |
Nov 11, 2010 | 43.46 | 43.98 | 43.43 | 43.89 | 646,249 | -0.03(-0.08%) |
Nov 10, 2010 | 43.53 | 44.11 | 43.11 | 43.92 | 613,973 | +0.41(+0.95%) |
Nov 09, 2010 | 43.98 | 44.38 | 43.32 | 43.51 | 856,279 | -0.31(-0.72%) |
Nov 08, 2010 | 43.87 | 44.11 | 43.56 | 43.82 | 422,642 | -0.18(-0.41%) |
Nov 05, 2010 | 43.88 | 44.10 | 43.43 | 44.00 | 1,062,140 | +0.27(+0.61%) |
Nov 04, 2010 | 42.78 | 43.87 | 42.68 | 43.74 | 1,500,730 | +1.48(+3.51%) |
Nov 03, 2010 | 42.01 | 42.32 | 41.81 | 42.25 | 929,461 | +0.20(+0.47%) |
Nov 02, 2010 | 42.12 | 42.39 | 41.95 | 42.05 | 576,570 | +0.46(+1.12%) |