Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.74 | 44.73 | 43.74 | 44.55 | 965,203 | +0.99(+2.27%) |
Jan 28, 2011 | 43.89 | 45.70 | 43.46 | 43.56 | 1,834,721 | -0.55(-1.25%) |
Jan 27, 2011 | 43.17 | 44.37 | 42.74 | 44.11 | 1,977,253 | +0.95(+2.21%) |
Jan 26, 2011 | 42.49 | 43.37 | 42.17 | 43.16 | 1,933,895 | +1.01(+2.39%) |
Jan 25, 2011 | 42.69 | 43.51 | 42.02 | 42.15 | 1,998,573 | -0.69(-1.60%) |
Jan 24, 2011 | 42.54 | 42.92 | 42.23 | 42.84 | 1,042,726 | +0.31(+0.73%) |
Jan 21, 2011 | 43.53 | 43.85 | 42.43 | 42.52 | 1,162,791 | -0.70(-1.61%) |
Jan 20, 2011 | 43.89 | 43.97 | 42.42 | 43.22 | 1,438,194 | -1.17(-2.63%) |
Jan 19, 2011 | 46.38 | 46.61 | 43.91 | 44.39 | 1,501,298 | -2.24(-4.80%) |
Jan 18, 2011 | 46.40 | 46.62 | 45.81 | 46.62 | 1,155,810 | +0.24(+0.52%) |
Jan 14, 2011 | 46.22 | 46.48 | 46.06 | 46.38 | 390,488 | +0.16(+0.35%) |
Jan 13, 2011 | 45.88 | 46.55 | 45.70 | 46.22 | 526,215 | +0.43(+0.93%) |
Jan 12, 2011 | 46.33 | 46.34 | 45.35 | 45.80 | 1,877,919 | -0.04(-0.10%) |
Jan 11, 2011 | 46.95 | 46.99 | 45.55 | 45.84 | 683,695 | -0.66(-1.42%) |
Jan 10, 2011 | 45.33 | 46.79 | 45.24 | 46.50 | 1,484,187 | +0.82(+1.80%) |
Jan 07, 2011 | 45.03 | 45.87 | 45.03 | 45.68 | 1,028,186 | +0.74(+1.65%) |
Jan 06, 2011 | 44.45 | 45.17 | 44.45 | 44.94 | 1,710,592 | +0.41(+0.92%) |
Jan 05, 2011 | 43.26 | 44.58 | 43.09 | 44.53 | 2,575,631 | +1.02(+2.34%) |
Jan 04, 2011 | 43.42 | 43.83 | 43.28 | 43.51 | 1,251,423 | +0.18(+0.41%) |
Jan 03, 2011 | 43.04 | 44.11 | 43.04 | 43.34 | 965,672 | +0.68(+1.59%) |
Dec 31, 2010 | 42.84 | 43.06 | 42.63 | 42.66 | 434,432 | -0.24(-0.56%) |
Dec 30, 2010 | 42.72 | 43.12 | 42.71 | 42.90 | 250,792 | +0.06(+0.15%) |
Dec 29, 2010 | 42.46 | 42.92 | 42.41 | 42.84 | 304,619 | +0.45(+1.05%) |
Dec 28, 2010 | 42.89 | 42.92 | 42.15 | 42.39 | 423,142 | -0.42(-0.98%) |
Dec 27, 2010 | 42.34 | 42.94 | 42.19 | 42.81 | 250,985 | +0.23(+0.54%) |
Dec 23, 2010 | 42.99 | 43.15 | 42.45 | 42.58 | 369,832 | -0.38(-0.89%) |
Dec 22, 2010 | 43.17 | 43.22 | 42.68 | 42.96 | 397,247 | -0.06(-0.15%) |
Dec 21, 2010 | 42.74 | 43.32 | 42.59 | 43.02 | 733,380 | +0.70(+1.64%) |
Dec 20, 2010 | 42.96 | 43.01 | 41.95 | 42.33 | 853,735 | -0.47(-1.10%) |
Dec 17, 2010 | 42.90 | 43.06 | 42.51 | 42.80 | 1,069,347 | -0.20(-0.48%) |
Dec 16, 2010 | 42.47 | 43.14 | 41.94 | 43.01 | 678,943 | +0.73(+1.73%) |
Dec 15, 2010 | 42.51 | 44.04 | 42.11 | 42.27 | 1,288,051 | -0.31(-0.73%) |
Dec 14, 2010 | 42.95 | 43.32 | 42.34 | 42.59 | 945,529 | -0.14(-0.33%) |
Dec 13, 2010 | 44.05 | 44.10 | 42.62 | 42.73 | 1,847,609 | -1.82(-4.08%) |
Dec 10, 2010 | 44.33 | 44.63 | 43.91 | 44.55 | 817,141 | +0.37(+0.83%) |
Dec 09, 2010 | 43.60 | 44.38 | 43.43 | 44.18 | 853,965 | +0.95(+2.21%) |
Dec 08, 2010 | 43.84 | 44.39 | 43.11 | 43.23 | 963,304 | -0.43(-0.98%) |
Dec 07, 2010 | 44.41 | 44.45 | 43.56 | 43.66 | 1,271,868 | -0.03(-0.06%) |
Dec 06, 2010 | 43.73 | 44.01 | 43.29 | 43.68 | 900,283 | -0.25(-0.57%) |
Dec 03, 2010 | 43.03 | 44.10 | 43.03 | 43.93 | 1,106,499 | +0.73(+1.69%) |
Dec 02, 2010 | 42.77 | 43.43 | 42.75 | 43.20 | 995,778 | +0.44(+1.02%) |
Dec 01, 2010 | 43.09 | 43.48 | 42.65 | 42.77 | 1,340,445 | +0.57(+1.35%) |
Nov 30, 2010 | 42.23 | 42.60 | 42.00 | 42.19 | 1,306,926 | -0.59(-1.38%) |
Nov 29, 2010 | 42.26 | 42.87 | 41.95 | 42.78 | 1,263,163 | +0.14(+0.33%) |
Nov 26, 2010 | 42.08 | 42.79 | 41.88 | 42.64 | 380,198 | +0.12(+0.29%) |
Nov 24, 2010 | 41.21 | 42.52 | 42.52 | 42.52 | 1,122,025 | +1.76(+4.33%) |
Nov 23, 2010 | 40.97 | 41.13 | 40.39 | 40.75 | 1,025,626 | -0.93(-2.22%) |
Nov 22, 2010 | 41.45 | 42.27 | 41.29 | 41.68 | 1,118,504 | -0.12(-0.30%) |
Nov 19, 2010 | 41.10 | 41.90 | 40.71 | 41.80 | 1,023,339 | +0.61(+1.49%) |
Nov 18, 2010 | 40.35 | 41.78 | 40.35 | 41.19 | 1,375,918 | +1.39(+3.49%) |
Nov 17, 2010 | 39.41 | 40.09 | 38.85 | 39.80 | 1,169,350 | +0.58(+1.48%) |
Nov 16, 2010 | 39.90 | 40.20 | 38.73 | 39.22 | 1,332,034 | -1.06(-2.63%) |
Nov 15, 2010 | 40.29 | 40.71 | 40.08 | 40.28 | 878,014 | +0.40(+1.01%) |
Nov 12, 2010 | 40.55 | 40.95 | 39.66 | 39.88 | 781,926 | -1.15(-2.80%) |
Nov 11, 2010 | 40.37 | 41.21 | 40.18 | 41.03 | 1,157,880 | +0.15(+0.37%) |
Nov 10, 2010 | 40.29 | 40.88 | 39.98 | 40.88 | 1,504,856 | +0.58(+1.44%) |
Nov 09, 2010 | 41.81 | 41.89 | 40.12 | 40.30 | 1,357,452 | -1.02(-2.46%) |
Nov 08, 2010 | 41.56 | 42.02 | 41.14 | 41.31 | 1,320,907 | -0.16(-0.39%) |
Nov 05, 2010 | 40.80 | 41.53 | 40.60 | 41.47 | 1,628,269 | +0.61(+1.48%) |
Nov 04, 2010 | 40.74 | 41.52 | 40.34 | 40.87 | 2,582,448 | +0.72(+1.80%) |
Nov 03, 2010 | 39.57 | 40.16 | 39.32 | 40.14 | 1,338,490 | +0.66(+1.67%) |
Nov 02, 2010 | 39.52 | 39.73 | 39.14 | 39.49 | 847,099 | +0.49(+1.26%) |