Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.26 | 45.42 | 45.07 | 45.41 | 1,933,375 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.02 | 45.07 | 45.16 | 2,850,618 | -0.76(-1.65%) |
Jan 27, 2011 | 45.87 | 45.98 | 45.75 | 45.92 | 1,612,057 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.97 | 45.74 | 45.86 | 1,209,719 | +0.13(+0.27%) |
Jan 25, 2011 | 45.53 | 45.76 | 45.35 | 45.73 | 1,926,649 | +0.01(+0.02%) |
Jan 24, 2011 | 45.37 | 45.73 | 45.37 | 45.72 | 1,243,923 | +0.28(+0.62%) |
Jan 21, 2011 | 45.58 | 45.67 | 45.39 | 45.44 | 685,170 | +0.17(+0.38%) |
Jan 20, 2011 | 45.18 | 45.37 | 44.94 | 45.27 | 7,355,306 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.67 | 45.15 | 45.28 | 588,166 | -0.37(-0.81%) |
Jan 18, 2011 | 45.55 | 45.69 | 45.48 | 45.65 | 545,714 | +0.05(+0.10%) |
Jan 14, 2011 | 45.19 | 45.63 | 45.19 | 45.60 | 601,994 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.27 | 2,855,032 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.42 | 45.16 | 45.39 | 504,045 | +0.42(+0.94%) |
Jan 11, 2011 | 45.04 | 45.07 | 44.79 | 44.96 | 434,465 | +0.13(+0.28%) |
Jan 10, 2011 | 44.79 | 44.88 | 44.61 | 44.84 | 1,797,992 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.12 | 44.60 | 44.92 | 536,406 | -0.10(-0.23%) |
Jan 06, 2011 | 45.17 | 45.17 | 44.89 | 45.02 | 534,076 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.17 | 44.71 | 45.13 | 515,957 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.62 | 44.86 | 874,554 | +0.09(+0.19%) |
Jan 03, 2011 | 44.64 | 44.95 | 44.64 | 44.78 | 604,309 | +0.44(+0.99%) |
Dec 31, 2010 | 44.24 | 44.36 | 44.17 | 44.34 | 373,989 | +0.02(+0.05%) |
Dec 30, 2010 | 44.38 | 44.42 | 44.22 | 44.32 | 545,972 | -0.09(-0.19%) |
Dec 29, 2010 | 44.39 | 44.50 | 44.39 | 44.40 | 1,908,998 | +0.02(+0.05%) |
Dec 28, 2010 | 44.35 | 44.41 | 44.28 | 44.38 | 415,959 | +0.09(+0.21%) |
Dec 27, 2010 | 44.10 | 44.32 | 44.10 | 44.28 | 424,436 | +0.00(+0.00%) |
Dec 23, 2010 | 44.28 | 44.32 | 44.17 | 44.28 | 581,525 | -0.04(-0.09%) |
Dec 22, 2010 | 44.16 | 44.32 | 44.16 | 44.32 | 1,289,838 | +0.20(+0.46%) |
Dec 21, 2010 | 43.98 | 44.17 | 43.97 | 44.12 | 577,271 | +0.25(+0.57%) |
Dec 20, 2010 | 43.93 | 44.00 | 43.69 | 43.87 | 546,143 | +0.06(+0.14%) |
Dec 17, 2010 | 43.76 | 43.84 | 43.65 | 43.81 | 1,175,058 | +0.03(+0.07%) |
Dec 16, 2010 | 43.62 | 43.81 | 43.44 | 43.78 | 818,453 | +0.21(+0.48%) |
Dec 15, 2010 | 43.61 | 43.79 | 43.48 | 43.57 | 787,368 | -0.16(-0.36%) |
Dec 14, 2010 | 43.69 | 43.90 | 43.59 | 43.72 | 409,692 | +0.09(+0.20%) |
Dec 13, 2010 | 43.75 | 43.88 | 43.64 | 43.64 | 908,483 | +0.05(+0.13%) |
Dec 10, 2010 | 43.47 | 43.62 | 43.33 | 43.58 | 1,634,408 | +0.23(+0.54%) |
Dec 09, 2010 | 43.42 | 43.42 | 43.11 | 43.35 | 651,170 | +0.19(+0.45%) |
Dec 08, 2010 | 43.01 | 43.17 | 42.82 | 43.16 | 627,849 | +0.21(+0.49%) |
Dec 07, 2010 | 43.33 | 43.33 | 42.91 | 42.95 | 2,929,059 | +0.07(+0.16%) |
Dec 06, 2010 | 42.88 | 42.99 | 42.83 | 42.88 | 721,970 | -0.05(-0.13%) |
Dec 03, 2010 | 42.64 | 42.96 | 42.63 | 42.93 | 778,821 | +0.11(+0.25%) |
Dec 02, 2010 | 42.41 | 42.87 | 42.39 | 42.82 | 2,967,659 | +0.51(+1.20%) |
Dec 01, 2010 | 42.05 | 42.40 | 42.03 | 42.31 | 710,343 | +0.87(+2.10%) |
Nov 30, 2010 | 41.30 | 41.69 | 41.26 | 41.44 | 1,187,301 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.22 | 41.71 | 1,189,239 | +0.00(+0.00%) |
Nov 26, 2010 | 41.68 | 41.89 | 41.65 | 41.71 | 310,276 | -0.33(-0.80%) |
Nov 24, 2010 | 41.75 | 42.04 | 42.04 | 42.04 | 686,969 | +0.57(+1.37%) |
Nov 23, 2010 | 41.63 | 41.68 | 41.33 | 41.47 | 1,765,620 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.07 | 1,172,439 | -0.13(-0.31%) |
Nov 19, 2010 | 42.10 | 42.22 | 41.86 | 42.21 | 766,980 | +0.08(+0.18%) |
Nov 18, 2010 | 41.93 | 42.23 | 41.89 | 42.13 | 684,761 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.40 | 41.47 | 888,965 | -0.06(-0.15%) |
Nov 16, 2010 | 41.91 | 41.95 | 41.34 | 41.54 | 1,096,876 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,643 | -0.06(-0.14%) |
Nov 12, 2010 | 42.43 | 42.60 | 42.02 | 42.19 | 1,550,236 | -0.51(-1.19%) |
Nov 11, 2010 | 42.55 | 42.75 | 42.42 | 42.70 | 951,101 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.95 | 42.45 | 42.91 | 1,030,753 | +0.12(+0.27%) |
Nov 09, 2010 | 43.18 | 43.19 | 42.63 | 42.80 | 1,336,977 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.05 | 410,671 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.17 | 42.94 | 43.12 | 666,867 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.00 | 42.57 | 42.98 | 502,476 | +0.82(+1.94%) |
Nov 03, 2010 | 42.03 | 42.17 | 41.65 | 42.17 | 2,279,065 | +0.26(+0.61%) |
Nov 02, 2010 | 41.95 | 42.03 | 41.86 | 41.91 | 762,691 | +0.28(+0.67%) |