Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.72 | 49.88 | 48.47 | 49.74 | 440,682 | +1.24(+2.56%) |
Jan 28, 2011 | 48.58 | 48.93 | 48.16 | 48.50 | 343,956 | -0.03(-0.07%) |
Jan 27, 2011 | 48.52 | 48.84 | 47.96 | 48.53 | 287,876 | +0.16(+0.32%) |
Jan 26, 2011 | 46.56 | 48.49 | 46.56 | 48.38 | 409,676 | +2.14(+4.63%) |
Jan 25, 2011 | 46.14 | 46.27 | 45.62 | 46.24 | 209,992 | -0.01(-0.02%) |
Jan 24, 2011 | 45.98 | 46.54 | 45.47 | 46.24 | 323,421 | +0.12(+0.25%) |
Jan 21, 2011 | 47.08 | 47.31 | 45.94 | 46.13 | 290,511 | -0.30(-0.65%) |
Jan 20, 2011 | 46.46 | 46.60 | 45.35 | 46.43 | 249,126 | -0.34(-0.73%) |
Jan 19, 2011 | 47.73 | 47.73 | 46.67 | 46.77 | 248,497 | -0.78(-1.65%) |
Jan 18, 2011 | 47.32 | 47.55 | 47.06 | 47.55 | 262,637 | +0.11(+0.23%) |
Jan 14, 2011 | 46.64 | 47.45 | 46.32 | 47.45 | 225,152 | +0.85(+1.82%) |
Jan 13, 2011 | 46.89 | 46.93 | 46.33 | 46.60 | 169,830 | -0.16(-0.35%) |
Jan 12, 2011 | 46.43 | 46.98 | 46.33 | 46.76 | 732,710 | +0.77(+1.67%) |
Jan 11, 2011 | 45.44 | 46.14 | 45.42 | 46.00 | 149,572 | +0.99(+2.20%) |
Jan 10, 2011 | 44.96 | 45.14 | 44.46 | 45.01 | 298,421 | -0.18(-0.40%) |
Jan 07, 2011 | 44.77 | 45.49 | 44.55 | 45.19 | 352,532 | +0.53(+1.19%) |
Jan 06, 2011 | 45.69 | 45.89 | 44.35 | 44.66 | 196,350 | -1.07(-2.33%) |
Jan 05, 2011 | 45.08 | 45.73 | 44.80 | 45.73 | 624,417 | +0.35(+0.78%) |
Jan 04, 2011 | 46.79 | 46.79 | 44.99 | 45.37 | 297,428 | -1.05(-2.27%) |
Jan 03, 2011 | 46.94 | 47.00 | 46.41 | 46.43 | 198,185 | +0.02(+0.04%) |
Dec 31, 2010 | 46.35 | 46.64 | 46.12 | 46.41 | 115,726 | +0.07(+0.16%) |
Dec 30, 2010 | 46.45 | 46.64 | 46.16 | 46.33 | 112,400 | +0.13(+0.29%) |
Dec 29, 2010 | 45.87 | 46.45 | 45.67 | 46.20 | 223,806 | +0.61(+1.34%) |
Dec 28, 2010 | 45.87 | 45.87 | 45.57 | 45.59 | 250,150 | -0.08(-0.18%) |
Dec 27, 2010 | 46.07 | 46.07 | 45.45 | 45.68 | 161,565 | -0.40(-0.88%) |
Dec 23, 2010 | 45.96 | 46.21 | 45.89 | 46.08 | 147,598 | +0.08(+0.17%) |
Dec 22, 2010 | 46.18 | 46.18 | 45.87 | 46.00 | 113,038 | -0.01(-0.03%) |
Dec 21, 2010 | 45.79 | 46.04 | 45.50 | 46.01 | 245,204 | +0.57(+1.25%) |
Dec 20, 2010 | 45.47 | 45.86 | 44.90 | 45.45 | 307,455 | +0.36(+0.80%) |
Dec 17, 2010 | 44.97 | 45.19 | 44.76 | 45.09 | 213,990 | +0.11(+0.24%) |
Dec 16, 2010 | 44.53 | 44.98 | 43.99 | 44.98 | 225,229 | +0.45(+1.01%) |
Dec 15, 2010 | 44.99 | 45.41 | 44.49 | 44.53 | 132,763 | -0.59(-1.31%) |
Dec 14, 2010 | 45.61 | 45.89 | 45.03 | 45.12 | 161,220 | -0.44(-0.96%) |
Dec 13, 2010 | 45.40 | 46.05 | 45.40 | 45.55 | 237,288 | +0.49(+1.09%) |
Dec 10, 2010 | 45.09 | 45.14 | 44.78 | 45.06 | 79,683 | +0.12(+0.27%) |
Dec 09, 2010 | 45.18 | 45.20 | 44.58 | 44.94 | 142,432 | +0.21(+0.48%) |
Dec 08, 2010 | 44.86 | 45.32 | 44.53 | 44.72 | 290,403 | -0.15(-0.33%) |
Dec 07, 2010 | 46.26 | 46.28 | 44.76 | 44.87 | 264,948 | -0.66(-1.44%) |
Dec 06, 2010 | 45.41 | 45.64 | 45.02 | 45.53 | 158,613 | +0.21(+0.47%) |
Dec 03, 2010 | 44.70 | 45.48 | 44.49 | 45.32 | 226,669 | +0.43(+0.95%) |
Dec 02, 2010 | 44.26 | 45.01 | 44.26 | 44.89 | 275,085 | +0.58(+1.30%) |
Dec 01, 2010 | 43.58 | 44.55 | 43.57 | 44.31 | 222,385 | +1.38(+3.22%) |
Nov 30, 2010 | 42.43 | 43.35 | 41.88 | 42.93 | 310,511 | -0.02(-0.06%) |
Nov 29, 2010 | 42.05 | 43.04 | 41.59 | 42.96 | 169,567 | +0.68(+1.61%) |
Nov 26, 2010 | 42.51 | 42.74 | 42.23 | 42.28 | 73,406 | -0.63(-1.47%) |
Nov 24, 2010 | 42.35 | 42.91 | 42.91 | 42.91 | 172,844 | +1.03(+2.45%) |
Nov 23, 2010 | 42.18 | 42.18 | 41.39 | 41.88 | 342,154 | -0.83(-1.94%) |
Nov 22, 2010 | 42.69 | 42.77 | 41.93 | 42.71 | 377,303 | -0.13(-0.30%) |
Nov 19, 2010 | 42.48 | 42.88 | 41.95 | 42.84 | 137,658 | +0.37(+0.87%) |
Nov 18, 2010 | 41.91 | 42.55 | 41.84 | 42.47 | 570,985 | +1.16(+2.82%) |
Nov 17, 2010 | 40.69 | 41.38 | 40.56 | 41.31 | 475,835 | +0.65(+1.60%) |
Nov 16, 2010 | 40.83 | 41.04 | 40.16 | 40.66 | 308,060 | -0.60(-1.45%) |
Nov 15, 2010 | 41.48 | 41.72 | 41.22 | 41.26 | 199,398 | -0.11(-0.26%) |
Nov 12, 2010 | 41.94 | 42.10 | 41.02 | 41.36 | 1,181,765 | -1.00(-2.37%) |
Nov 11, 2010 | 41.82 | 42.50 | 41.72 | 42.37 | 119,367 | +0.25(+0.59%) |
Nov 10, 2010 | 41.27 | 42.12 | 40.88 | 42.12 | 152,976 | +0.90(+2.17%) |
Nov 09, 2010 | 41.79 | 42.22 | 40.96 | 41.22 | 347,601 | -0.32(-0.76%) |
Nov 08, 2010 | 41.08 | 41.58 | 40.97 | 41.54 | 321,627 | +0.37(+0.91%) |
Nov 05, 2010 | 41.22 | 41.30 | 40.88 | 41.17 | 138,472 | -0.01(-0.02%) |
Nov 04, 2010 | 40.23 | 41.19 | 40.23 | 41.17 | 124,648 | +1.43(+3.60%) |
Nov 03, 2010 | 39.48 | 39.74 | 39.07 | 39.74 | 106,148 | +0.39(+0.98%) |
Nov 02, 2010 | 39.21 | 39.52 | 38.93 | 39.36 | 102,823 | +0.51(+1.31%) |