Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.08 | 46.59 | 45.46 | 46.15 | 93,949 | +0.17(+0.37%) |
Jan 28, 2011 | 47.07 | 47.20 | 45.73 | 45.98 | 129,589 | -0.98(-2.08%) |
Jan 27, 2011 | 45.50 | 47.32 | 45.48 | 46.96 | 113,721 | +1.40(+3.08%) |
Jan 26, 2011 | 45.14 | 45.79 | 44.74 | 45.56 | 41,194 | +0.43(+0.94%) |
Jan 25, 2011 | 44.31 | 45.20 | 44.31 | 45.13 | 129,752 | +0.43(+0.95%) |
Jan 24, 2011 | 44.87 | 45.18 | 44.53 | 44.70 | 93,003 | -0.06(-0.13%) |
Jan 21, 2011 | 45.66 | 45.66 | 44.65 | 44.76 | 67,677 | -0.52(-1.15%) |
Jan 20, 2011 | 45.86 | 46.23 | 45.18 | 45.28 | 60,051 | -0.76(-1.65%) |
Jan 19, 2011 | 47.27 | 47.27 | 45.91 | 46.04 | 69,628 | -1.23(-2.60%) |
Jan 18, 2011 | 47.09 | 47.35 | 46.82 | 47.27 | 59,048 | +0.22(+0.46%) |
Jan 14, 2011 | 46.36 | 47.25 | 46.13 | 47.05 | 93,421 | +0.78(+1.68%) |
Jan 13, 2011 | 46.31 | 46.55 | 45.99 | 46.27 | 59,401 | +0.27(+0.60%) |
Jan 12, 2011 | 45.26 | 46.29 | 44.90 | 46.00 | 91,597 | +1.02(+2.27%) |
Jan 11, 2011 | 45.54 | 45.54 | 44.42 | 44.98 | 101,340 | -0.28(-0.63%) |
Jan 10, 2011 | 43.28 | 45.60 | 43.07 | 45.26 | 200,336 | +1.89(+4.37%) |
Jan 07, 2011 | 45.39 | 45.44 | 42.90 | 43.37 | 183,747 | -1.77(-3.92%) |
Jan 06, 2011 | 48.79 | 48.79 | 44.97 | 45.14 | 175,080 | -0.84(-1.83%) |
Jan 05, 2011 | 44.60 | 46.11 | 43.74 | 45.98 | 116,003 | +1.33(+2.99%) |
Jan 04, 2011 | 46.23 | 46.23 | 44.40 | 44.65 | 118,278 | -1.06(-2.32%) |
Jan 03, 2011 | 45.06 | 46.16 | 44.98 | 45.71 | 100,715 | +1.07(+2.40%) |
Dec 31, 2010 | 45.89 | 45.89 | 44.64 | 44.64 | 92,684 | -1.25(-2.72%) |
Dec 30, 2010 | 45.64 | 46.26 | 45.64 | 45.89 | 45,584 | +0.12(+0.27%) |
Dec 29, 2010 | 45.79 | 45.96 | 45.67 | 45.76 | 39,136 | +0.03(+0.06%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.58 | 45.73 | 41,102 | -0.10(-0.23%) |
Dec 27, 2010 | 45.79 | 45.97 | 45.28 | 45.84 | 60,570 | +0.10(+0.23%) |
Dec 23, 2010 | 45.82 | 46.07 | 45.56 | 45.73 | 76,800 | -0.07(-0.14%) |
Dec 22, 2010 | 46.11 | 46.19 | 45.66 | 45.80 | 43,104 | -0.27(-0.58%) |
Dec 21, 2010 | 46.21 | 46.48 | 45.91 | 46.07 | 51,491 | -0.09(-0.18%) |
Dec 20, 2010 | 46.72 | 46.78 | 46.05 | 46.15 | 76,942 | -0.57(-1.22%) |
Dec 17, 2010 | 46.80 | 46.96 | 46.34 | 46.72 | 162,405 | -0.37(-0.78%) |
Dec 16, 2010 | 46.82 | 47.23 | 46.54 | 47.09 | 66,323 | +0.25(+0.53%) |
Dec 15, 2010 | 46.36 | 47.95 | 46.36 | 46.84 | 131,861 | +0.33(+0.71%) |
Dec 14, 2010 | 46.16 | 46.82 | 45.85 | 46.51 | 70,476 | +0.62(+1.34%) |
Dec 13, 2010 | 45.35 | 46.17 | 44.90 | 45.90 | 71,813 | +0.60(+1.32%) |
Dec 10, 2010 | 45.08 | 45.34 | 44.67 | 45.30 | 69,926 | +0.26(+0.57%) |
Dec 09, 2010 | 45.29 | 45.69 | 44.61 | 45.04 | 113,086 | -0.17(-0.38%) |
Dec 08, 2010 | 45.82 | 45.98 | 44.83 | 45.21 | 77,092 | -0.66(-1.44%) |
Dec 07, 2010 | 46.45 | 46.45 | 45.65 | 45.88 | 56,774 | +0.08(+0.17%) |
Dec 06, 2010 | 45.40 | 45.93 | 44.91 | 45.80 | 52,385 | +0.26(+0.56%) |
Dec 03, 2010 | 45.03 | 45.82 | 44.79 | 45.55 | 54,098 | +0.40(+0.88%) |
Dec 02, 2010 | 45.14 | 45.39 | 44.89 | 45.15 | 80,907 | -0.01(-0.02%) |
Dec 01, 2010 | 43.92 | 45.24 | 43.92 | 45.16 | 90,893 | +1.96(+4.54%) |
Nov 30, 2010 | 42.97 | 43.33 | 42.45 | 43.20 | 110,290 | -0.26(-0.59%) |
Nov 29, 2010 | 43.36 | 43.59 | 42.35 | 43.45 | 45,860 | -0.17(-0.39%) |
Nov 26, 2010 | 43.55 | 44.07 | 43.45 | 43.62 | 17,864 | -0.26(-0.58%) |
Nov 24, 2010 | 42.46 | 43.88 | 43.88 | 43.88 | 41,270 | +1.78(+4.23%) |
Nov 23, 2010 | 42.00 | 42.20 | 41.30 | 42.10 | 56,262 | -0.41(-0.96%) |
Nov 22, 2010 | 41.85 | 42.74 | 41.65 | 42.51 | 67,580 | +0.45(+1.08%) |
Nov 19, 2010 | 41.90 | 42.36 | 41.79 | 42.05 | 51,752 | +0.05(+0.11%) |
Nov 18, 2010 | 41.30 | 42.28 | 41.15 | 42.01 | 62,242 | +1.21(+2.97%) |
Nov 17, 2010 | 40.71 | 41.10 | 40.56 | 40.79 | 45,146 | +0.24(+0.58%) |
Nov 16, 2010 | 40.98 | 41.47 | 40.24 | 40.56 | 75,364 | -0.82(-1.99%) |
Nov 15, 2010 | 41.29 | 41.79 | 40.90 | 41.38 | 46,268 | +0.14(+0.34%) |
Nov 12, 2010 | 41.31 | 42.00 | 41.23 | 41.24 | 55,542 | -0.49(-1.18%) |
Nov 11, 2010 | 42.32 | 42.32 | 41.73 | 41.73 | 56,417 | -0.99(-2.33%) |
Nov 10, 2010 | 42.30 | 42.89 | 41.75 | 42.72 | 64,672 | +0.61(+1.44%) |
Nov 09, 2010 | 42.66 | 42.72 | 41.86 | 42.12 | 41,559 | -0.32(-0.76%) |
Nov 08, 2010 | 42.76 | 42.77 | 42.08 | 42.44 | 70,219 | -0.81(-1.88%) |
Nov 05, 2010 | 42.93 | 43.36 | 42.54 | 43.25 | 56,399 | +0.24(+0.55%) |
Nov 04, 2010 | 42.16 | 43.06 | 42.16 | 43.02 | 66,167 | +1.50(+3.60%) |
Nov 03, 2010 | 42.29 | 42.36 | 40.93 | 41.52 | 84,011 | -0.77(-1.81%) |
Nov 02, 2010 | 41.86 | 42.43 | 41.59 | 42.29 | 66,041 | +0.74(+1.78%) |