Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.57 | 43.69 | 43.40 | 43.51 | 26,706 | -0.20(-0.46%) |
Jan 28, 2011 | 43.27 | 43.79 | 43.27 | 43.71 | 46,477 | +0.18(+0.42%) |
Jan 27, 2011 | 43.41 | 43.61 | 43.27 | 43.53 | 55,818 | +0.11(+0.26%) |
Jan 26, 2011 | 43.85 | 43.85 | 43.32 | 43.42 | 18,316 | -0.42(-0.96%) |
Jan 25, 2011 | 43.58 | 43.98 | 43.42 | 43.84 | 43,361 | +0.31(+0.70%) |
Jan 24, 2011 | 43.71 | 43.71 | 43.51 | 43.53 | 23,911 | +0.02(+0.04%) |
Jan 21, 2011 | 43.19 | 43.52 | 43.19 | 43.51 | 32,332 | +0.30(+0.68%) |
Jan 20, 2011 | 43.41 | 43.48 | 43.08 | 43.22 | 28,585 | -0.45(-1.03%) |
Jan 19, 2011 | 43.49 | 43.73 | 43.49 | 43.67 | 45,878 | +0.17(+0.40%) |
Jan 18, 2011 | 43.44 | 43.59 | 43.23 | 43.50 | 53,098 | -0.16(-0.36%) |
Jan 14, 2011 | 43.96 | 44.03 | 43.65 | 43.65 | 50,776 | -0.31(-0.71%) |
Jan 13, 2011 | 43.58 | 44.02 | 43.51 | 43.97 | 28,330 | +0.36(+0.83%) |
Jan 12, 2011 | 43.61 | 43.81 | 43.50 | 43.60 | 30,043 | -0.13(-0.29%) |
Jan 11, 2011 | 43.88 | 43.88 | 43.56 | 43.73 | 25,947 | -0.13(-0.31%) |
Jan 10, 2011 | 43.76 | 43.91 | 43.63 | 43.87 | 63,969 | +0.11(+0.25%) |
Jan 07, 2011 | 43.43 | 43.88 | 43.34 | 43.75 | 42,826 | +0.21(+0.49%) |
Jan 06, 2011 | 43.43 | 43.63 | 43.36 | 43.54 | 38,936 | +0.10(+0.23%) |
Jan 05, 2011 | 43.75 | 43.78 | 43.30 | 43.44 | 56,116 | -0.60(-1.35%) |
Jan 04, 2011 | 43.99 | 44.17 | 43.87 | 44.04 | 42,396 | -0.12(-0.27%) |
Jan 03, 2011 | 43.78 | 44.28 | 43.78 | 44.16 | 95,127 | +0.04(+0.10%) |
Dec 31, 2010 | 44.01 | 44.39 | 43.96 | 44.11 | 33,879 | +0.30(+0.69%) |
Dec 30, 2010 | 43.75 | 43.84 | 43.55 | 43.81 | 120,247 | -0.10(-0.23%) |
Dec 29, 2010 | 43.24 | 43.97 | 43.19 | 43.91 | 49,432 | +0.73(+1.68%) |
Dec 28, 2010 | 43.87 | 43.87 | 43.08 | 43.19 | 49,699 | -0.65(-1.49%) |
Dec 27, 2010 | 43.59 | 43.84 | 43.35 | 43.84 | 149,752 | +0.20(+0.45%) |
Dec 23, 2010 | 43.63 | 43.66 | 43.39 | 43.64 | 680,922 | -0.01(-0.01%) |
Dec 22, 2010 | 43.63 | 43.73 | 43.49 | 43.65 | 210,158 | -0.07(-0.15%) |
Dec 21, 2010 | 43.51 | 43.71 | 43.30 | 43.71 | 49,896 | +0.18(+0.40%) |
Dec 20, 2010 | 43.77 | 43.87 | 43.36 | 43.54 | 175,110 | +0.03(+0.06%) |
Dec 17, 2010 | 43.03 | 43.70 | 43.01 | 43.51 | 125,508 | +0.58(+1.35%) |
Dec 16, 2010 | 42.54 | 42.93 | 42.51 | 42.93 | 77,856 | +0.29(+0.69%) |
Dec 15, 2010 | 43.01 | 43.12 | 42.46 | 42.64 | 147,301 | -0.29(-0.68%) |
Dec 14, 2010 | 43.12 | 43.38 | 42.80 | 42.93 | 276,701 | -0.62(-1.42%) |
Dec 13, 2010 | 43.33 | 43.71 | 43.22 | 43.55 | 60,675 | +0.08(+0.19%) |
Dec 10, 2010 | 43.56 | 43.69 | 43.43 | 43.46 | 46,663 | -0.23(-0.53%) |
Dec 09, 2010 | 43.61 | 43.88 | 43.36 | 43.70 | 129,913 | +0.26(+0.60%) |
Dec 08, 2010 | 43.76 | 43.76 | 42.98 | 43.43 | 131,673 | -0.35(-0.79%) |
Dec 07, 2010 | 44.02 | 44.13 | 43.43 | 43.78 | 233,648 | -0.70(-1.58%) |
Dec 06, 2010 | 44.06 | 44.48 | 44.06 | 44.48 | 82,176 | +0.51(+1.15%) |
Dec 03, 2010 | 44.50 | 44.50 | 43.93 | 43.98 | 123,483 | -0.24(-0.55%) |
Dec 02, 2010 | 44.24 | 44.54 | 44.17 | 44.22 | 122,384 | -0.13(-0.29%) |
Dec 01, 2010 | 44.41 | 44.68 | 44.25 | 44.35 | 102,639 | -0.52(-1.17%) |
Nov 30, 2010 | 45.18 | 45.23 | 44.87 | 44.87 | 161,514 | +0.13(+0.28%) |
Nov 29, 2010 | 44.78 | 44.86 | 44.56 | 44.74 | 60,577 | +0.14(+0.31%) |
Nov 26, 2010 | 44.45 | 44.62 | 44.38 | 44.61 | 15,062 | +0.39(+0.89%) |
Nov 24, 2010 | 44.62 | 44.21 | 44.21 | 44.21 | 113,666 | -0.63(-1.41%) |
Nov 23, 2010 | 44.94 | 45.00 | 44.76 | 44.84 | 37,615 | +0.13(+0.29%) |
Nov 22, 2010 | 44.73 | 44.89 | 44.50 | 44.71 | 51,025 | +0.26(+0.58%) |
Nov 19, 2010 | 44.35 | 44.52 | 44.31 | 44.45 | 40,757 | +0.19(+0.42%) |
Nov 18, 2010 | 44.23 | 44.27 | 43.93 | 44.27 | 35,157 | +0.04(+0.09%) |
Nov 17, 2010 | 44.38 | 44.61 | 44.16 | 44.23 | 96,943 | -0.12(-0.27%) |
Nov 16, 2010 | 43.95 | 44.39 | 43.60 | 44.35 | 106,650 | +0.13(+0.29%) |
Nov 15, 2010 | 44.22 | 44.28 | 43.62 | 44.22 | 133,178 | -0.12(-0.27%) |
Nov 12, 2010 | 44.68 | 44.72 | 44.34 | 44.34 | 66,755 | -0.34(-0.76%) |
Nov 11, 2010 | 44.69 | 44.76 | 44.57 | 44.68 | 43,204 | +0.01(+0.03%) |
Nov 10, 2010 | 44.65 | 44.80 | 44.15 | 44.67 | 294,497 | -0.01(-0.02%) |
Nov 09, 2010 | 45.47 | 45.47 | 44.64 | 44.68 | 299,969 | -0.68(-1.49%) |
Nov 08, 2010 | 45.47 | 45.61 | 45.25 | 45.36 | 88,801 | +0.05(+0.11%) |
Nov 05, 2010 | 45.43 | 45.64 | 45.31 | 45.31 | 126,117 | -0.60(-1.31%) |
Nov 04, 2010 | 45.81 | 46.00 | 45.54 | 45.91 | 224,332 | +0.44(+0.97%) |
Nov 03, 2010 | 46.27 | 46.48 | 45.23 | 45.47 | 466,267 | -0.56(-1.22%) |
Nov 02, 2010 | 45.76 | 46.06 | 45.76 | 46.03 | 58,925 | +0.42(+0.93%) |