Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.46 | 41.67 | 41.30 | 41.67 | 44,100 | +0.33(+0.79%) |
Jan 28, 2011 | 42.30 | 42.30 | 41.29 | 41.34 | 119,202 | -0.88(-2.09%) |
Jan 27, 2011 | 42.26 | 42.31 | 42.08 | 42.22 | 67,052 | +0.03(+0.06%) |
Jan 26, 2011 | 42.09 | 42.30 | 41.98 | 42.19 | 45,985 | +0.25(+0.59%) |
Jan 25, 2011 | 41.80 | 41.96 | 41.58 | 41.95 | 72,219 | +0.05(+0.11%) |
Jan 24, 2011 | 41.60 | 41.92 | 41.51 | 41.90 | 44,836 | +0.35(+0.83%) |
Jan 21, 2011 | 41.99 | 41.99 | 41.54 | 41.55 | 54,350 | -0.11(-0.27%) |
Jan 20, 2011 | 41.65 | 41.77 | 41.34 | 41.67 | 75,693 | -0.09(-0.23%) |
Jan 19, 2011 | 42.26 | 42.26 | 41.70 | 41.76 | 49,603 | -0.46(-1.08%) |
Jan 18, 2011 | 41.97 | 42.23 | 41.97 | 42.22 | 71,229 | +0.16(+0.37%) |
Jan 14, 2011 | 41.78 | 42.06 | 41.71 | 42.06 | 53,217 | +0.29(+0.68%) |
Jan 13, 2011 | 41.88 | 41.90 | 41.69 | 41.78 | 65,583 | -0.07(-0.17%) |
Jan 12, 2011 | 41.79 | 41.86 | 41.67 | 41.85 | 84,573 | +0.36(+0.87%) |
Jan 11, 2011 | 41.56 | 41.58 | 41.35 | 41.48 | 51,304 | +0.14(+0.33%) |
Jan 10, 2011 | 41.29 | 41.42 | 41.08 | 41.35 | 45,270 | -0.02(-0.04%) |
Jan 07, 2011 | 41.45 | 41.47 | 41.05 | 41.36 | 53,791 | -0.01(-0.02%) |
Jan 06, 2011 | 41.47 | 41.47 | 41.26 | 41.37 | 268,103 | -0.02(-0.05%) |
Jan 05, 2011 | 41.05 | 41.42 | 41.05 | 41.39 | 48,637 | +0.23(+0.56%) |
Jan 04, 2011 | 41.46 | 41.46 | 40.94 | 41.16 | 62,299 | -0.13(-0.31%) |
Jan 03, 2011 | 41.23 | 41.49 | 41.23 | 41.29 | 62,880 | +0.41(+1.01%) |
Dec 31, 2010 | 40.91 | 40.93 | 40.79 | 40.88 | 47,705 | -0.06(-0.15%) |
Dec 30, 2010 | 41.02 | 41.04 | 40.87 | 40.94 | 61,397 | -0.05(-0.13%) |
Dec 29, 2010 | 40.97 | 41.08 | 40.92 | 40.99 | 49,250 | +0.11(+0.27%) |
Dec 28, 2010 | 40.97 | 40.97 | 40.82 | 40.88 | 28,880 | -0.02(-0.04%) |
Dec 27, 2010 | 40.80 | 40.92 | 40.66 | 40.90 | 17,934 | +0.03(+0.06%) |
Dec 23, 2010 | 40.91 | 40.94 | 40.79 | 40.87 | 31,791 | -0.09(-0.21%) |
Dec 22, 2010 | 40.97 | 40.98 | 40.89 | 40.96 | 61,520 | +0.05(+0.12%) |
Dec 21, 2010 | 40.88 | 40.91 | 40.82 | 40.91 | 40,091 | +0.19(+0.47%) |
Dec 20, 2010 | 40.77 | 40.79 | 40.53 | 40.72 | 36,348 | +0.06(+0.15%) |
Dec 17, 2010 | 40.59 | 40.72 | 40.56 | 40.66 | 35,325 | +0.09(+0.23%) |
Dec 16, 2010 | 40.36 | 40.61 | 40.25 | 40.56 | 45,657 | +0.20(+0.49%) |
Dec 15, 2010 | 40.48 | 40.63 | 40.29 | 40.36 | 34,628 | -0.14(-0.34%) |
Dec 14, 2010 | 40.57 | 40.67 | 40.41 | 40.50 | 44,925 | +0.03(+0.06%) |
Dec 13, 2010 | 40.68 | 40.71 | 40.48 | 40.48 | 45,409 | -0.02(-0.04%) |
Dec 10, 2010 | 40.43 | 40.50 | 40.29 | 40.49 | 61,215 | +0.21(+0.51%) |
Dec 09, 2010 | 40.52 | 40.52 | 40.17 | 40.29 | 30,326 | +0.03(+0.09%) |
Dec 08, 2010 | 40.23 | 40.26 | 40.09 | 40.25 | 18,110 | +0.09(+0.21%) |
Dec 07, 2010 | 40.61 | 40.61 | 40.15 | 40.17 | 49,370 | -0.01(-0.02%) |
Dec 06, 2010 | 40.10 | 40.24 | 40.04 | 40.17 | 38,099 | -0.02(-0.04%) |
Dec 03, 2010 | 39.96 | 40.24 | 39.96 | 40.19 | 36,624 | +0.06(+0.15%) |
Dec 02, 2010 | 39.73 | 40.16 | 39.73 | 40.13 | 77,178 | +0.52(+1.30%) |
Dec 01, 2010 | 39.42 | 39.74 | 39.41 | 39.62 | 51,213 | +0.80(+2.06%) |
Nov 30, 2010 | 38.69 | 38.96 | 38.53 | 38.81 | 72,123 | -0.26(-0.66%) |
Nov 29, 2010 | 38.94 | 39.13 | 38.60 | 39.07 | 115,963 | -0.10(-0.24%) |
Nov 26, 2010 | 39.11 | 39.28 | 39.11 | 39.17 | 15,283 | -0.22(-0.57%) |
Nov 24, 2010 | 39.06 | 39.39 | 39.39 | 39.39 | 51,986 | +0.64(+1.64%) |
Nov 23, 2010 | 38.93 | 38.94 | 38.60 | 38.75 | 32,839 | -0.57(-1.44%) |
Nov 22, 2010 | 39.08 | 39.32 | 38.86 | 39.32 | 35,081 | +0.08(+0.20%) |
Nov 19, 2010 | 39.11 | 39.26 | 38.97 | 39.24 | 27,306 | +0.14(+0.35%) |
Nov 18, 2010 | 38.94 | 39.24 | 38.90 | 39.11 | 55,556 | +0.62(+1.61%) |
Nov 17, 2010 | 38.40 | 38.63 | 38.39 | 38.49 | 70,641 | +0.03(+0.09%) |
Nov 16, 2010 | 38.77 | 38.90 | 38.27 | 38.45 | 55,123 | -0.59(-1.50%) |
Nov 15, 2010 | 39.31 | 39.36 | 39.04 | 39.04 | 30,327 | -0.07(-0.18%) |
Nov 12, 2010 | 39.40 | 39.55 | 38.93 | 39.11 | 32,878 | -0.56(-1.41%) |
Nov 11, 2010 | 39.46 | 39.70 | 39.34 | 39.67 | 46,699 | -0.25(-0.63%) |
Nov 10, 2010 | 39.81 | 39.92 | 39.49 | 39.92 | 34,813 | +0.18(+0.45%) |
Nov 09, 2010 | 40.15 | 40.17 | 39.63 | 39.74 | 35,356 | -0.22(-0.56%) |
Nov 08, 2010 | 39.91 | 40.00 | 39.81 | 39.96 | 26,433 | -0.06(-0.15%) |
Nov 05, 2010 | 40.03 | 40.04 | 39.86 | 40.02 | 39,678 | +0.08(+0.19%) |
Nov 04, 2010 | 39.75 | 39.95 | 39.68 | 39.94 | 49,334 | +0.66(+1.69%) |
Nov 03, 2010 | 39.27 | 39.31 | 38.94 | 39.28 | 20,304 | +0.11(+0.29%) |
Nov 02, 2010 | 39.12 | 39.24 | 39.04 | 39.17 | 29,788 | +0.38(+0.98%) |