Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.84 | 42.20 | 41.51 | 41.86 | 481,726 | +0.13(+0.31%) |
Jan 28, 2011 | 42.94 | 42.95 | 41.70 | 41.74 | 290,590 | -1.20(-2.79%) |
Jan 27, 2011 | 42.90 | 43.09 | 42.68 | 42.94 | 135,410 | +0.06(+0.14%) |
Jan 26, 2011 | 42.20 | 42.93 | 42.14 | 42.88 | 105,968 | +0.76(+1.80%) |
Jan 25, 2011 | 41.81 | 42.20 | 41.73 | 42.12 | 459,490 | +0.05(+0.11%) |
Jan 24, 2011 | 41.70 | 42.25 | 41.70 | 42.07 | 95,487 | +0.31(+0.74%) |
Jan 21, 2011 | 42.09 | 42.60 | 41.70 | 41.76 | 288,566 | -0.18(-0.43%) |
Jan 20, 2011 | 42.50 | 42.50 | 41.87 | 41.94 | 858,268 | -0.64(-1.50%) |
Jan 19, 2011 | 44.09 | 44.09 | 42.51 | 42.58 | 377,389 | -1.45(-3.30%) |
Jan 18, 2011 | 44.15 | 44.20 | 43.78 | 44.03 | 148,545 | -0.08(-0.17%) |
Jan 14, 2011 | 43.86 | 44.18 | 43.74 | 44.11 | 261,650 | +0.32(+0.74%) |
Jan 13, 2011 | 43.95 | 44.00 | 43.57 | 43.79 | 127,429 | -0.11(-0.25%) |
Jan 12, 2011 | 43.85 | 43.97 | 43.63 | 43.90 | 207,707 | +0.42(+0.96%) |
Jan 11, 2011 | 43.46 | 43.68 | 43.28 | 43.48 | 427,166 | +0.26(+0.61%) |
Jan 10, 2011 | 42.85 | 43.38 | 42.59 | 43.22 | 639,134 | +0.25(+0.57%) |
Jan 07, 2011 | 43.35 | 43.42 | 42.42 | 42.97 | 262,579 | -0.18(-0.41%) |
Jan 06, 2011 | 43.48 | 43.48 | 42.98 | 43.15 | 154,346 | -0.19(-0.43%) |
Jan 05, 2011 | 42.71 | 43.33 | 42.56 | 43.33 | 402,990 | +0.64(+1.49%) |
Jan 04, 2011 | 43.60 | 43.71 | 42.27 | 42.70 | 376,855 | -0.68(-1.57%) |
Jan 03, 2011 | 42.99 | 43.52 | 42.91 | 43.38 | 617,266 | +0.76(+1.78%) |
Dec 31, 2010 | 42.78 | 42.87 | 42.59 | 42.62 | 170,803 | -0.19(-0.44%) |
Dec 30, 2010 | 42.92 | 43.03 | 42.81 | 42.81 | 161,918 | -0.01(-0.02%) |
Dec 29, 2010 | 42.90 | 42.90 | 42.72 | 42.82 | 143,978 | +0.05(+0.12%) |
Dec 28, 2010 | 42.99 | 42.99 | 42.66 | 42.77 | 159,502 | -0.10(-0.24%) |
Dec 27, 2010 | 42.56 | 42.89 | 42.42 | 42.87 | 130,245 | +0.26(+0.60%) |
Dec 23, 2010 | 42.73 | 42.73 | 42.54 | 42.61 | 149,981 | -0.03(-0.06%) |
Dec 22, 2010 | 42.81 | 42.81 | 42.53 | 42.64 | 176,324 | +0.03(+0.07%) |
Dec 21, 2010 | 42.36 | 42.61 | 42.24 | 42.61 | 417,737 | +0.51(+1.21%) |
Dec 20, 2010 | 41.85 | 42.30 | 41.85 | 42.10 | 283,870 | +0.27(+0.65%) |
Dec 17, 2010 | 41.69 | 41.83 | 41.47 | 41.83 | 225,497 | +0.11(+0.26%) |
Dec 16, 2010 | 41.32 | 41.77 | 41.12 | 41.72 | 164,811 | +0.51(+1.23%) |
Dec 15, 2010 | 41.34 | 41.65 | 41.13 | 41.21 | 123,604 | -0.13(-0.31%) |
Dec 14, 2010 | 41.63 | 41.63 | 41.28 | 41.34 | 173,084 | -0.07(-0.17%) |
Dec 13, 2010 | 41.78 | 41.78 | 41.37 | 41.41 | 128,046 | -0.16(-0.38%) |
Dec 10, 2010 | 41.22 | 41.63 | 40.98 | 41.57 | 88,798 | +0.47(+1.15%) |
Dec 09, 2010 | 41.06 | 41.18 | 40.88 | 41.09 | 219,197 | +0.21(+0.52%) |
Dec 08, 2010 | 40.93 | 41.02 | 40.73 | 40.88 | 165,872 | +0.09(+0.23%) |
Dec 07, 2010 | 40.94 | 41.07 | 40.72 | 40.79 | 237,137 | +0.32(+0.80%) |
Dec 06, 2010 | 40.24 | 40.55 | 40.10 | 40.47 | 60,895 | +0.30(+0.74%) |
Dec 03, 2010 | 39.73 | 40.22 | 39.69 | 40.17 | 84,917 | +0.28(+0.70%) |
Dec 02, 2010 | 39.63 | 39.97 | 39.59 | 39.89 | 96,320 | +0.32(+0.81%) |
Dec 01, 2010 | 39.65 | 39.72 | 39.53 | 39.57 | 443,134 | +0.65(+1.68%) |
Nov 30, 2010 | 38.79 | 39.14 | 38.71 | 38.91 | 212,578 | -0.32(-0.82%) |
Nov 29, 2010 | 39.00 | 39.37 | 38.52 | 39.24 | 90,612 | +0.03(+0.09%) |
Nov 26, 2010 | 39.00 | 39.26 | 38.98 | 39.20 | 41,770 | -0.06(-0.15%) |
Nov 24, 2010 | 38.80 | 39.26 | 39.26 | 39.26 | 146,643 | +0.85(+2.21%) |
Nov 23, 2010 | 38.34 | 38.47 | 38.15 | 38.41 | 84,005 | -0.36(-0.92%) |
Nov 22, 2010 | 38.59 | 38.84 | 38.27 | 38.77 | 82,764 | +0.10(+0.26%) |
Nov 19, 2010 | 38.47 | 38.75 | 38.30 | 38.67 | 76,339 | +0.10(+0.26%) |
Nov 18, 2010 | 38.17 | 38.70 | 38.17 | 38.57 | 66,005 | +0.81(+2.15%) |
Nov 17, 2010 | 37.89 | 37.92 | 37.67 | 37.75 | 149,218 | +0.01(+0.02%) |
Nov 16, 2010 | 38.31 | 38.31 | 37.52 | 37.75 | 159,218 | -0.75(-1.96%) |
Nov 15, 2010 | 38.75 | 38.87 | 38.48 | 38.50 | 102,213 | +0.02(+0.04%) |
Nov 12, 2010 | 38.79 | 38.97 | 38.41 | 38.48 | 164,408 | -0.66(-1.69%) |
Nov 11, 2010 | 39.02 | 39.26 | 38.81 | 39.14 | 187,309 | -0.19(-0.50%) |
Nov 10, 2010 | 38.85 | 39.34 | 38.55 | 39.34 | 154,412 | +0.48(+1.24%) |
Nov 09, 2010 | 39.48 | 39.48 | 38.68 | 38.86 | 138,772 | -0.50(-1.27%) |
Nov 08, 2010 | 39.17 | 39.38 | 39.08 | 39.36 | 93,954 | +0.03(+0.06%) |
Nov 05, 2010 | 39.36 | 39.36 | 39.13 | 39.33 | 161,249 | +0.16(+0.41%) |
Nov 04, 2010 | 39.01 | 39.20 | 38.75 | 39.17 | 149,498 | +0.89(+2.32%) |
Nov 03, 2010 | 38.08 | 38.55 | 37.79 | 38.28 | 158,752 | +0.23(+0.60%) |
Nov 02, 2010 | 37.63 | 38.08 | 37.52 | 38.05 | 269,130 | +0.78(+2.09%) |