Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.16 | 46.55 | 44.32 | 44.55 | 6,055,075 | -1.67(-3.61%) |
Jan 28, 2011 | 46.86 | 47.47 | 45.60 | 46.22 | 2,508,275 | -0.52(-1.10%) |
Jan 27, 2011 | 45.72 | 46.91 | 45.72 | 46.73 | 2,360,798 | +1.12(+2.47%) |
Jan 26, 2011 | 45.53 | 46.44 | 45.53 | 45.61 | 2,175,114 | -0.11(-0.24%) |
Jan 25, 2011 | 45.60 | 45.79 | 45.14 | 45.72 | 1,111,353 | -0.11(-0.24%) |
Jan 24, 2011 | 44.94 | 46.01 | 44.34 | 45.83 | 2,513,914 | +0.82(+1.82%) |
Jan 21, 2011 | 46.29 | 46.33 | 44.68 | 45.01 | 2,152,678 | -0.81(-1.77%) |
Jan 20, 2011 | 46.35 | 46.35 | 45.37 | 45.82 | 1,685,432 | -0.68(-1.46%) |
Jan 19, 2011 | 46.13 | 46.80 | 46.11 | 46.50 | 1,756,928 | +0.15(+0.32%) |
Jan 18, 2011 | 46.33 | 46.67 | 45.79 | 46.35 | 1,961,476 | +0.15(+0.32%) |
Jan 14, 2011 | 45.15 | 46.26 | 45.15 | 46.20 | 2,416,368 | +1.02(+2.26%) |
Jan 13, 2011 | 45.30 | 45.38 | 44.95 | 45.18 | 1,915,683 | +0.03(+0.07%) |
Jan 12, 2011 | 45.12 | 45.59 | 44.32 | 45.15 | 1,622,215 | +0.17(+0.38%) |
Jan 11, 2011 | 45.05 | 45.38 | 44.75 | 44.98 | 2,143,919 | +0.07(+0.17%) |
Jan 10, 2011 | 45.03 | 45.32 | 43.20 | 44.91 | 6,204,671 | -0.88(-1.93%) |
Jan 07, 2011 | 46.74 | 46.95 | 45.29 | 45.79 | 2,428,293 | -0.93(-1.99%) |
Jan 06, 2011 | 47.97 | 47.97 | 46.22 | 46.72 | 3,768,724 | -1.64(-3.39%) |
Jan 05, 2011 | 46.77 | 48.78 | 46.50 | 48.36 | 2,953,647 | +1.48(+3.16%) |
Jan 04, 2011 | 46.96 | 47.16 | 46.42 | 46.88 | 1,374,541 | -0.01(-0.02%) |
Jan 03, 2011 | 46.75 | 47.94 | 46.69 | 46.89 | 1,917,916 | +0.63(+1.36%) |
Dec 31, 2010 | 45.99 | 46.27 | 45.61 | 46.26 | 1,003,334 | +0.24(+0.52%) |
Dec 30, 2010 | 45.94 | 47.08 | 45.83 | 46.02 | 1,448,866 | +0.23(+0.50%) |
Dec 29, 2010 | 45.77 | 46.16 | 45.61 | 45.79 | 913,473 | -0.04(-0.09%) |
Dec 28, 2010 | 45.93 | 46.18 | 45.61 | 45.83 | 664,286 | -0.09(-0.20%) |
Dec 27, 2010 | 45.66 | 46.08 | 45.40 | 45.92 | 577,931 | +0.07(+0.15%) |
Dec 23, 2010 | 45.79 | 46.08 | 45.63 | 45.85 | 919,560 | -0.05(-0.11%) |
Dec 22, 2010 | 45.76 | 45.99 | 45.71 | 45.90 | 835,027 | +0.12(+0.27%) |
Dec 21, 2010 | 45.92 | 45.92 | 45.60 | 45.78 | 1,072,736 | +0.14(+0.31%) |
Dec 20, 2010 | 45.85 | 45.97 | 44.69 | 45.64 | 2,091,907 | -0.03(-0.07%) |
Dec 17, 2010 | 45.57 | 45.76 | 45.22 | 45.67 | 2,497,401 | +0.29(+0.64%) |
Dec 16, 2010 | 44.67 | 45.59 | 44.53 | 45.38 | 2,374,591 | +0.85(+1.91%) |
Dec 15, 2010 | 44.79 | 44.91 | 44.23 | 44.53 | 777,700 | -0.27(-0.60%) |
Dec 14, 2010 | 44.64 | 45.08 | 44.58 | 44.80 | 1,172,606 | +0.17(+0.38%) |
Dec 13, 2010 | 44.93 | 45.05 | 44.60 | 44.63 | 1,188,367 | -0.02(-0.03%) |
Dec 10, 2010 | 44.62 | 44.73 | 44.19 | 44.65 | 1,062,437 | +0.24(+0.53%) |
Dec 09, 2010 | 44.80 | 44.89 | 44.23 | 44.41 | 807,781 | -0.29(-0.65%) |
Dec 08, 2010 | 44.82 | 44.95 | 44.46 | 44.70 | 818,692 | +0.11(+0.25%) |
Dec 07, 2010 | 45.32 | 45.40 | 44.57 | 44.59 | 1,103,930 | -0.36(-0.80%) |
Dec 06, 2010 | 45.29 | 45.48 | 44.82 | 44.95 | 1,405,692 | -0.23(-0.51%) |
Dec 03, 2010 | 44.44 | 45.48 | 44.36 | 45.18 | 2,096,252 | +0.69(+1.55%) |
Dec 02, 2010 | 44.27 | 44.69 | 44.10 | 44.49 | 1,838,144 | +0.42(+0.95%) |
Dec 01, 2010 | 43.44 | 44.35 | 43.29 | 44.07 | 1,992,028 | +1.20(+2.80%) |
Nov 30, 2010 | 42.92 | 43.05 | 42.36 | 42.87 | 1,118,866 | -0.25(-0.58%) |
Nov 29, 2010 | 43.32 | 43.41 | 42.49 | 43.12 | 1,550,105 | -0.37(-0.85%) |
Nov 26, 2010 | 43.83 | 43.83 | 43.45 | 43.49 | 871,111 | -0.41(-0.93%) |
Nov 24, 2010 | 43.41 | 43.90 | 43.90 | 43.90 | 2,012,702 | +0.75(+1.74%) |
Nov 23, 2010 | 43.50 | 43.69 | 42.73 | 43.15 | 987,403 | -0.67(-1.53%) |
Nov 22, 2010 | 43.62 | 43.96 | 43.29 | 43.82 | 1,507,658 | -0.03(-0.07%) |
Nov 19, 2010 | 43.19 | 44.00 | 43.00 | 43.85 | 1,610,664 | +0.66(+1.53%) |
Nov 18, 2010 | 43.21 | 43.59 | 43.00 | 43.19 | 1,385,378 | +0.37(+0.86%) |
Nov 17, 2010 | 42.72 | 42.93 | 42.60 | 42.82 | 1,211,581 | +0.23(+0.54%) |
Nov 16, 2010 | 42.83 | 43.05 | 42.31 | 42.59 | 1,873,085 | -0.65(-1.50%) |
Nov 15, 2010 | 43.25 | 43.56 | 42.91 | 43.24 | 1,357,849 | +0.04(+0.09%) |
Nov 12, 2010 | 43.33 | 43.60 | 42.94 | 43.20 | 969,812 | -0.47(-1.08%) |
Nov 11, 2010 | 43.41 | 43.70 | 42.66 | 43.67 | 2,204,030 | -0.28(-0.64%) |
Nov 10, 2010 | 43.26 | 44.02 | 42.93 | 43.95 | 1,992,677 | +0.76(+1.76%) |
Nov 09, 2010 | 43.31 | 43.58 | 42.87 | 43.19 | 1,820,077 | -0.16(-0.37%) |
Nov 08, 2010 | 43.13 | 43.56 | 42.84 | 43.35 | 1,375,851 | +0.00(+0.00%) |
Nov 05, 2010 | 42.91 | 43.60 | 42.83 | 43.35 | 1,203,841 | +0.35(+0.81%) |
Nov 04, 2010 | 43.15 | 43.47 | 42.94 | 43.00 | 1,553,425 | +0.26(+0.61%) |
Nov 03, 2010 | 42.85 | 43.11 | 42.47 | 42.74 | 3,084,171 | -0.26(-0.60%) |
Nov 02, 2010 | 43.45 | 43.58 | 42.82 | 43.00 | 2,960,816 | -0.36(-0.83%) |