Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.56 | 46.71 | 46.15 | 46.54 | 2,425,636 | +0.18(+0.39%) |
Jan 28, 2011 | 48.21 | 48.52 | 45.96 | 46.36 | 2,417,582 | -1.83(-3.80%) |
Jan 27, 2011 | 49.94 | 49.97 | 47.80 | 48.19 | 1,955,006 | -0.59(-1.21%) |
Jan 26, 2011 | 48.66 | 51.27 | 48.55 | 48.78 | 1,268,880 | +0.17(+0.35%) |
Jan 25, 2011 | 47.88 | 48.68 | 47.77 | 48.61 | 1,153,058 | +0.67(+1.40%) |
Jan 24, 2011 | 47.59 | 47.97 | 47.59 | 47.94 | 828,248 | +0.38(+0.80%) |
Jan 21, 2011 | 47.80 | 47.92 | 47.33 | 47.56 | 841,668 | +0.09(+0.19%) |
Jan 20, 2011 | 47.90 | 47.92 | 47.15 | 47.47 | 795,501 | -0.41(-0.86%) |
Jan 19, 2011 | 48.51 | 48.64 | 47.64 | 47.88 | 755,130 | -0.76(-1.56%) |
Jan 18, 2011 | 48.81 | 48.81 | 48.20 | 48.64 | 578,557 | +0.31(+0.64%) |
Jan 14, 2011 | 47.70 | 48.37 | 47.70 | 48.33 | 655,439 | +0.43(+0.90%) |
Jan 13, 2011 | 48.45 | 48.45 | 47.71 | 47.90 | 727,651 | -0.14(-0.29%) |
Jan 12, 2011 | 47.94 | 48.29 | 47.70 | 48.04 | 734,958 | +0.44(+0.92%) |
Jan 11, 2011 | 47.66 | 47.94 | 47.45 | 47.60 | 835,625 | +0.26(+0.55%) |
Jan 10, 2011 | 46.19 | 47.40 | 46.19 | 47.34 | 1,135,010 | +0.98(+2.11%) |
Jan 07, 2011 | 46.23 | 46.75 | 46.03 | 46.36 | 1,391,707 | +0.03(+0.06%) |
Jan 06, 2011 | 45.87 | 46.56 | 44.26 | 46.33 | 1,265,560 | +0.48(+1.05%) |
Jan 05, 2011 | 45.33 | 45.88 | 45.17 | 45.85 | 961,127 | +0.41(+0.90%) |
Jan 04, 2011 | 45.13 | 45.44 | 44.96 | 45.44 | 969,094 | +0.04(+0.09%) |
Jan 03, 2011 | 45.66 | 45.81 | 45.14 | 45.40 | 1,054,244 | +0.10(+0.22%) |
Dec 31, 2010 | 45.28 | 45.49 | 45.18 | 45.30 | 563,126 | -0.04(-0.09%) |
Dec 30, 2010 | 45.23 | 45.47 | 45.23 | 45.34 | 323,133 | +0.05(+0.11%) |
Dec 29, 2010 | 45.44 | 45.63 | 45.29 | 45.29 | 321,289 | -0.03(-0.07%) |
Dec 28, 2010 | 45.57 | 45.57 | 45.20 | 45.32 | 483,356 | -0.12(-0.26%) |
Dec 27, 2010 | 45.63 | 45.78 | 44.50 | 45.44 | 645,306 | -0.41(-0.89%) |
Dec 23, 2010 | 45.84 | 45.99 | 45.68 | 45.85 | 622,331 | +0.03(+0.07%) |
Dec 22, 2010 | 46.14 | 46.23 | 45.69 | 45.82 | 1,003,605 | -0.30(-0.65%) |
Dec 21, 2010 | 46.67 | 46.67 | 46.11 | 46.12 | 671,650 | -0.26(-0.56%) |
Dec 20, 2010 | 46.70 | 46.72 | 46.25 | 46.38 | 615,423 | -0.02(-0.04%) |
Dec 17, 2010 | 46.58 | 46.60 | 46.25 | 46.40 | 798,307 | -0.25(-0.54%) |
Dec 16, 2010 | 46.03 | 46.70 | 45.73 | 46.65 | 612,246 | +0.83(+1.81%) |
Dec 15, 2010 | 46.11 | 46.22 | 45.79 | 45.82 | 775,125 | -0.32(-0.69%) |
Dec 14, 2010 | 45.88 | 46.19 | 45.71 | 46.14 | 861,965 | +0.38(+0.83%) |
Dec 13, 2010 | 46.18 | 46.21 | 45.72 | 45.76 | 592,113 | -0.41(-0.89%) |
Dec 10, 2010 | 46.19 | 46.26 | 45.82 | 46.17 | 704,799 | +0.14(+0.30%) |
Dec 09, 2010 | 46.33 | 46.33 | 45.58 | 46.03 | 679,536 | +0.29(+0.63%) |
Dec 08, 2010 | 45.69 | 45.98 | 45.34 | 45.74 | 640,256 | +0.11(+0.24%) |
Dec 07, 2010 | 45.92 | 45.95 | 45.45 | 45.63 | 929,781 | +0.15(+0.33%) |
Dec 06, 2010 | 45.48 | 45.56 | 45.16 | 45.48 | 600,399 | -0.09(-0.20%) |
Dec 03, 2010 | 44.75 | 45.59 | 44.75 | 45.57 | 869,471 | +0.62(+1.38%) |
Dec 02, 2010 | 45.22 | 45.54 | 44.62 | 44.95 | 1,119,680 | -0.23(-0.51%) |
Dec 01, 2010 | 44.98 | 45.51 | 44.90 | 45.18 | 762,320 | +0.94(+2.12%) |
Nov 30, 2010 | 44.80 | 45.00 | 44.24 | 44.24 | 1,764,811 | -0.99(-2.19%) |
Nov 29, 2010 | 45.59 | 45.66 | 44.88 | 45.23 | 1,126,104 | -0.87(-1.89%) |
Nov 26, 2010 | 46.25 | 46.44 | 46.02 | 46.10 | 404,840 | -0.62(-1.33%) |
Nov 24, 2010 | 45.98 | 46.72 | 46.72 | 46.72 | 524,571 | +1.06(+2.32%) |
Nov 23, 2010 | 46.01 | 46.01 | 45.53 | 45.66 | 900,107 | -0.86(-1.85%) |
Nov 22, 2010 | 46.30 | 46.60 | 46.06 | 46.52 | 697,975 | +0.09(+0.19%) |
Nov 19, 2010 | 46.35 | 46.83 | 46.06 | 46.43 | 589,666 | +0.05(+0.11%) |
Nov 18, 2010 | 46.41 | 46.56 | 46.11 | 46.38 | 963,610 | +0.42(+0.91%) |
Nov 17, 2010 | 45.42 | 46.18 | 45.41 | 45.96 | 1,125,981 | +0.40(+0.88%) |
Nov 16, 2010 | 45.83 | 45.92 | 45.35 | 45.56 | 1,353,927 | -0.42(-0.91%) |
Nov 15, 2010 | 46.33 | 46.37 | 45.94 | 45.98 | 885,177 | -0.20(-0.43%) |
Nov 12, 2010 | 46.14 | 46.46 | 46.01 | 46.18 | 951,809 | -0.30(-0.65%) |
Nov 11, 2010 | 46.08 | 46.59 | 45.95 | 46.48 | 811,549 | -0.27(-0.58%) |
Nov 10, 2010 | 46.16 | 47.00 | 45.86 | 46.75 | 1,079,531 | +0.53(+1.15%) |
Nov 09, 2010 | 46.57 | 46.58 | 46.00 | 46.22 | 889,180 | +0.09(+0.20%) |
Nov 08, 2010 | 47.04 | 47.13 | 46.05 | 46.13 | 939,472 | -1.20(-2.54%) |
Nov 05, 2010 | 46.84 | 47.42 | 46.43 | 47.33 | 789,713 | +0.45(+0.96%) |
Nov 04, 2010 | 46.58 | 47.12 | 46.34 | 46.88 | 721,958 | +0.79(+1.71%) |
Nov 03, 2010 | 46.13 | 46.14 | 45.46 | 46.09 | 627,161 | +0.12(+0.26%) |
Nov 02, 2010 | 45.83 | 46.00 | 45.52 | 45.97 | 743,278 | +0.60(+1.32%) |