Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.04 | 47.82 | 46.93 | 46.94 | 951,443 | +0.14(+0.30%) |
Jan 28, 2011 | 48.53 | 48.53 | 46.79 | 46.80 | 853,251 | -1.29(-2.68%) |
Jan 27, 2011 | 47.64 | 48.51 | 47.59 | 48.09 | 670,282 | +0.44(+0.92%) |
Jan 26, 2011 | 48.06 | 48.28 | 47.41 | 47.65 | 786,307 | -0.29(-0.61%) |
Jan 25, 2011 | 48.02 | 48.21 | 47.41 | 47.95 | 630,210 | -0.24(-0.49%) |
Jan 24, 2011 | 47.51 | 48.42 | 47.29 | 48.18 | 523,717 | +0.74(+1.56%) |
Jan 21, 2011 | 47.49 | 47.56 | 47.05 | 47.44 | 618,907 | +0.29(+0.61%) |
Jan 20, 2011 | 47.34 | 47.64 | 47.03 | 47.16 | 646,265 | -0.23(-0.48%) |
Jan 19, 2011 | 47.78 | 47.99 | 47.34 | 47.38 | 706,854 | -0.46(-0.95%) |
Jan 18, 2011 | 47.07 | 47.85 | 47.07 | 47.84 | 854,063 | +0.54(+1.14%) |
Jan 14, 2011 | 47.01 | 47.44 | 46.94 | 47.30 | 554,154 | +0.16(+0.35%) |
Jan 13, 2011 | 47.30 | 47.56 | 47.09 | 47.14 | 436,714 | -0.20(-0.43%) |
Jan 12, 2011 | 47.36 | 47.73 | 47.11 | 47.34 | 880,900 | +0.11(+0.24%) |
Jan 11, 2011 | 46.96 | 47.30 | 46.85 | 47.23 | 767,902 | +0.52(+1.12%) |
Jan 10, 2011 | 46.19 | 46.92 | 46.01 | 46.71 | 944,580 | +0.51(+1.11%) |
Jan 07, 2011 | 45.96 | 46.28 | 45.80 | 46.19 | 727,974 | +0.71(+1.56%) |
Jan 06, 2011 | 45.67 | 46.05 | 45.24 | 45.49 | 491,527 | -0.10(-0.21%) |
Jan 05, 2011 | 45.17 | 45.88 | 45.12 | 45.58 | 524,969 | +0.31(+0.68%) |
Jan 04, 2011 | 45.18 | 45.36 | 44.70 | 45.27 | 805,806 | +0.18(+0.40%) |
Jan 03, 2011 | 44.26 | 45.25 | 43.97 | 45.09 | 417,925 | +1.29(+2.94%) |
Dec 31, 2010 | 44.01 | 44.24 | 43.80 | 43.80 | 295,768 | -0.24(-0.56%) |
Dec 30, 2010 | 44.30 | 44.39 | 44.02 | 44.05 | 222,537 | -0.24(-0.55%) |
Dec 29, 2010 | 44.66 | 44.66 | 44.24 | 44.29 | 231,912 | -0.21(-0.48%) |
Dec 28, 2010 | 44.52 | 44.61 | 44.34 | 44.51 | 295,010 | +0.04(+0.09%) |
Dec 27, 2010 | 44.18 | 44.47 | 44.06 | 44.46 | 150,575 | +0.12(+0.28%) |
Dec 23, 2010 | 44.55 | 44.61 | 44.29 | 44.34 | 136,854 | -0.27(-0.60%) |
Dec 22, 2010 | 43.75 | 44.77 | 43.75 | 44.61 | 430,380 | +0.72(+1.64%) |
Dec 21, 2010 | 44.12 | 44.15 | 43.74 | 43.89 | 307,121 | +0.04(+0.09%) |
Dec 20, 2010 | 43.99 | 44.08 | 43.71 | 43.85 | 340,592 | -0.04(-0.09%) |
Dec 17, 2010 | 43.86 | 44.00 | 43.62 | 43.89 | 473,225 | +0.13(+0.30%) |
Dec 16, 2010 | 43.32 | 43.95 | 43.25 | 43.76 | 530,327 | +0.68(+1.57%) |
Dec 15, 2010 | 43.26 | 43.78 | 43.08 | 43.09 | 649,947 | -0.17(-0.40%) |
Dec 14, 2010 | 43.75 | 43.75 | 43.18 | 43.26 | 375,187 | -0.44(-1.01%) |
Dec 13, 2010 | 43.97 | 44.28 | 43.65 | 43.70 | 552,349 | -0.11(-0.26%) |
Dec 10, 2010 | 42.97 | 43.86 | 42.83 | 43.81 | 722,993 | +0.93(+2.17%) |
Dec 09, 2010 | 42.80 | 42.97 | 42.47 | 42.88 | 487,208 | +0.33(+0.79%) |
Dec 08, 2010 | 42.03 | 42.55 | 41.94 | 42.55 | 412,048 | +0.59(+1.40%) |
Dec 07, 2010 | 42.16 | 42.16 | 41.82 | 41.96 | 403,680 | +0.24(+0.57%) |
Dec 06, 2010 | 41.68 | 41.78 | 41.45 | 41.72 | 317,602 | -0.07(-0.16%) |
Dec 03, 2010 | 41.90 | 41.95 | 41.27 | 41.79 | 439,327 | -0.32(-0.76%) |
Dec 02, 2010 | 41.72 | 42.27 | 41.61 | 42.11 | 433,538 | +0.50(+1.20%) |
Dec 01, 2010 | 41.48 | 41.63 | 40.95 | 41.61 | 513,870 | +0.89(+2.18%) |
Nov 30, 2010 | 40.53 | 40.94 | 40.44 | 40.72 | 522,722 | -0.29(-0.70%) |
Nov 29, 2010 | 40.68 | 41.09 | 40.53 | 41.01 | 469,041 | +0.07(+0.18%) |
Nov 26, 2010 | 41.28 | 41.28 | 40.91 | 40.93 | 264,281 | -0.70(-1.68%) |
Nov 24, 2010 | 41.14 | 41.63 | 41.63 | 41.63 | 268,290 | +0.79(+1.94%) |
Nov 23, 2010 | 41.04 | 41.04 | 40.58 | 40.84 | 550,792 | -0.70(-1.69%) |
Nov 22, 2010 | 40.95 | 41.67 | 40.70 | 41.54 | 590,537 | +0.36(+0.87%) |
Nov 19, 2010 | 41.49 | 41.52 | 41.07 | 41.19 | 290,492 | -0.46(-1.12%) |
Nov 18, 2010 | 41.40 | 41.71 | 41.20 | 41.65 | 345,687 | +0.84(+2.06%) |
Nov 17, 2010 | 40.78 | 40.97 | 40.52 | 40.81 | 467,536 | +0.10(+0.24%) |
Nov 16, 2010 | 41.36 | 41.45 | 40.32 | 40.71 | 600,115 | -0.96(-2.31%) |
Nov 15, 2010 | 41.67 | 42.04 | 41.45 | 41.67 | 370,829 | +0.15(+0.35%) |
Nov 12, 2010 | 41.93 | 42.21 | 41.40 | 41.53 | 514,837 | -0.27(-0.64%) |
Nov 11, 2010 | 41.85 | 42.02 | 41.63 | 41.80 | 265,282 | -0.38(-0.89%) |
Nov 10, 2010 | 41.89 | 42.37 | 41.59 | 42.17 | 403,067 | +0.32(+0.76%) |
Nov 09, 2010 | 42.33 | 42.38 | 41.73 | 41.85 | 338,228 | -0.31(-0.73%) |
Nov 08, 2010 | 42.15 | 42.35 | 41.89 | 42.16 | 431,319 | +0.14(+0.33%) |
Nov 05, 2010 | 42.32 | 42.81 | 41.77 | 42.03 | 610,045 | -0.38(-0.88%) |
Nov 04, 2010 | 41.66 | 42.44 | 41.50 | 42.40 | 638,105 | +1.11(+2.69%) |
Nov 03, 2010 | 41.35 | 41.48 | 40.76 | 41.29 | 411,881 | -0.20(-0.49%) |
Nov 02, 2010 | 41.32 | 41.59 | 41.25 | 41.50 | 338,975 | +0.51(+1.25%) |