Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.05 | 45.52 | 44.44 | 44.50 | 2,750,035 | -0.32(-0.71%) |
Jan 28, 2011 | 45.38 | 45.42 | 44.59 | 44.82 | 2,424,065 | -0.48(-1.07%) |
Jan 27, 2011 | 45.10 | 45.51 | 45.05 | 45.31 | 3,139,315 | +0.22(+0.49%) |
Jan 26, 2011 | 45.24 | 45.45 | 44.75 | 45.09 | 4,111,559 | +1.11(+2.52%) |
Jan 25, 2011 | 42.80 | 44.67 | 42.62 | 43.98 | 6,015,129 | +1.65(+3.90%) |
Jan 24, 2011 | 42.74 | 43.11 | 42.24 | 42.33 | 2,481,342 | -0.27(-0.62%) |
Jan 21, 2011 | 42.66 | 42.70 | 42.17 | 42.59 | 2,151,744 | +0.20(+0.48%) |
Jan 20, 2011 | 41.92 | 42.65 | 41.86 | 42.39 | 1,455,184 | +0.52(+1.25%) |
Jan 19, 2011 | 42.65 | 42.70 | 41.70 | 41.87 | 1,360,755 | -0.69(-1.62%) |
Jan 18, 2011 | 42.78 | 42.85 | 42.27 | 42.56 | 2,058,801 | -0.14(-0.33%) |
Jan 14, 2011 | 42.94 | 42.94 | 42.58 | 42.70 | 1,369,826 | -0.41(-0.96%) |
Jan 13, 2011 | 42.89 | 43.12 | 42.67 | 43.11 | 1,071,652 | +0.13(+0.31%) |
Jan 12, 2011 | 42.85 | 43.06 | 42.41 | 42.98 | 1,291,088 | +0.37(+0.86%) |
Jan 11, 2011 | 41.95 | 42.71 | 41.90 | 42.61 | 1,255,709 | +0.70(+1.68%) |
Jan 10, 2011 | 41.49 | 42.03 | 41.31 | 41.91 | 1,571,134 | +0.39(+0.94%) |
Jan 07, 2011 | 42.30 | 42.45 | 41.14 | 41.52 | 2,893,339 | -1.22(-2.85%) |
Jan 06, 2011 | 43.14 | 43.48 | 42.56 | 42.74 | 1,457,195 | -0.55(-1.28%) |
Jan 05, 2011 | 42.53 | 43.34 | 42.53 | 43.29 | 1,746,132 | +0.70(+1.65%) |
Jan 04, 2011 | 42.82 | 43.02 | 42.44 | 42.59 | 1,427,728 | -0.06(-0.15%) |
Jan 03, 2011 | 42.32 | 43.13 | 42.31 | 42.65 | 1,569,550 | +0.55(+1.32%) |
Dec 31, 2010 | 42.25 | 42.36 | 42.03 | 42.10 | 800,144 | -0.16(-0.39%) |
Dec 30, 2010 | 42.07 | 42.40 | 42.07 | 42.26 | 938,184 | +0.07(+0.17%) |
Dec 29, 2010 | 42.39 | 42.58 | 42.18 | 42.19 | 724,706 | -0.20(-0.48%) |
Dec 28, 2010 | 42.46 | 42.66 | 42.16 | 42.39 | 471,324 | -0.02(-0.06%) |
Dec 27, 2010 | 42.42 | 42.62 | 42.38 | 42.42 | 448,685 | -0.12(-0.29%) |
Dec 23, 2010 | 42.62 | 42.78 | 42.43 | 42.54 | 545,509 | -0.03(-0.07%) |
Dec 22, 2010 | 42.57 | 42.81 | 42.49 | 42.57 | 1,046,558 | +0.04(+0.09%) |
Dec 21, 2010 | 42.66 | 42.85 | 42.30 | 42.53 | 1,326,125 | +0.05(+0.13%) |
Dec 20, 2010 | 42.27 | 42.63 | 42.02 | 42.48 | 1,242,508 | +0.19(+0.44%) |
Dec 17, 2010 | 41.93 | 42.53 | 41.84 | 42.29 | 2,746,335 | +0.32(+0.76%) |
Dec 16, 2010 | 41.25 | 42.27 | 41.12 | 41.97 | 1,861,884 | +0.75(+1.82%) |
Dec 15, 2010 | 40.43 | 41.46 | 40.36 | 41.22 | 2,471,205 | +0.66(+1.63%) |
Dec 14, 2010 | 39.75 | 40.61 | 39.73 | 40.56 | 1,928,384 | +0.80(+2.00%) |
Dec 13, 2010 | 39.98 | 39.98 | 39.54 | 39.76 | 1,561,254 | -0.08(-0.20%) |
Dec 10, 2010 | 39.30 | 39.98 | 39.30 | 39.84 | 2,327,519 | +0.62(+1.59%) |
Dec 09, 2010 | 39.26 | 39.49 | 39.02 | 39.22 | 883,836 | +0.16(+0.40%) |
Dec 08, 2010 | 39.20 | 39.41 | 39.02 | 39.06 | 933,834 | -0.12(-0.30%) |
Dec 07, 2010 | 39.27 | 39.48 | 39.13 | 39.18 | 1,362,078 | +0.10(+0.26%) |
Dec 06, 2010 | 38.79 | 39.27 | 38.77 | 39.08 | 1,226,336 | +0.00(+0.00%) |
Dec 03, 2010 | 39.43 | 39.54 | 38.90 | 39.08 | 1,458,745 | -0.37(-0.93%) |
Dec 02, 2010 | 39.23 | 39.90 | 39.06 | 39.44 | 1,721,491 | +0.16(+0.40%) |
Dec 01, 2010 | 38.95 | 39.43 | 38.94 | 39.29 | 2,585,531 | +0.82(+2.13%) |
Nov 30, 2010 | 38.12 | 38.84 | 38.12 | 38.47 | 1,340,438 | -0.13(-0.34%) |
Nov 29, 2010 | 38.42 | 38.75 | 38.29 | 38.60 | 1,354,812 | -0.07(-0.18%) |
Nov 26, 2010 | 38.65 | 39.02 | 38.61 | 38.67 | 436,564 | -0.30(-0.78%) |
Nov 24, 2010 | 38.92 | 38.98 | 38.98 | 38.98 | 1,153,328 | +0.14(+0.36%) |
Nov 23, 2010 | 38.95 | 39.14 | 38.67 | 38.84 | 1,401,643 | -0.61(-1.54%) |
Nov 22, 2010 | 39.42 | 39.59 | 39.08 | 39.44 | 846,586 | -0.11(-0.28%) |
Nov 19, 2010 | 39.69 | 39.92 | 39.42 | 39.55 | 1,193,973 | -0.18(-0.45%) |
Nov 18, 2010 | 39.54 | 40.31 | 39.46 | 39.73 | 1,153,127 | +0.40(+1.01%) |
Nov 17, 2010 | 39.11 | 39.62 | 39.10 | 39.34 | 995,495 | +0.24(+0.62%) |
Nov 16, 2010 | 39.64 | 39.83 | 38.90 | 39.09 | 1,606,946 | -0.69(-1.74%) |
Nov 15, 2010 | 39.95 | 40.22 | 39.79 | 39.79 | 724,809 | -0.02(-0.04%) |
Nov 12, 2010 | 40.31 | 40.49 | 39.73 | 39.80 | 1,098,508 | -0.79(-1.94%) |
Nov 11, 2010 | 40.24 | 40.65 | 40.23 | 40.59 | 1,058,285 | +0.08(+0.19%) |
Nov 10, 2010 | 40.47 | 40.55 | 40.08 | 40.51 | 1,343,348 | +0.00(+0.00%) |
Nov 09, 2010 | 40.64 | 40.90 | 40.41 | 40.51 | 850,696 | -0.19(-0.46%) |
Nov 08, 2010 | 40.48 | 40.72 | 40.42 | 40.70 | 854,418 | +0.12(+0.31%) |
Nov 05, 2010 | 40.22 | 40.62 | 40.05 | 40.58 | 1,249,097 | +0.37(+0.91%) |
Nov 04, 2010 | 40.07 | 40.35 | 39.90 | 40.21 | 1,152,891 | +0.55(+1.40%) |
Nov 03, 2010 | 39.44 | 39.91 | 39.15 | 39.66 | 2,028,260 | +0.36(+0.91%) |
Nov 02, 2010 | 38.84 | 39.36 | 38.75 | 39.30 | 903,288 | +0.79(+2.05%) |