Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.86 | 39.93 | 39.09 | 39.43 | 428,409 | -0.19(-0.47%) |
Jan 28, 2011 | 39.12 | 40.15 | 38.98 | 39.62 | 562,885 | +0.37(+0.95%) |
Jan 27, 2011 | 40.49 | 40.67 | 38.90 | 39.24 | 619,086 | -1.09(-2.70%) |
Jan 26, 2011 | 39.74 | 40.43 | 39.17 | 40.33 | 667,236 | +0.70(+1.76%) |
Jan 25, 2011 | 38.86 | 40.12 | 38.68 | 39.63 | 1,018,063 | +0.66(+1.70%) |
Jan 24, 2011 | 38.92 | 39.64 | 38.76 | 38.97 | 897,912 | +0.13(+0.33%) |
Jan 21, 2011 | 39.44 | 39.46 | 38.55 | 38.84 | 1,067,143 | -0.49(-1.25%) |
Jan 20, 2011 | 39.89 | 39.89 | 39.05 | 39.34 | 1,484,370 | -1.07(-2.65%) |
Jan 19, 2011 | 40.81 | 41.19 | 40.14 | 40.41 | 795,889 | -0.17(-0.43%) |
Jan 18, 2011 | 40.70 | 41.21 | 40.23 | 40.58 | 992,555 | +0.02(+0.05%) |
Jan 14, 2011 | 41.60 | 41.98 | 40.45 | 40.56 | 1,056,941 | -1.34(-3.20%) |
Jan 13, 2011 | 43.59 | 43.76 | 41.66 | 41.90 | 590,336 | -1.71(-3.92%) |
Jan 12, 2011 | 43.52 | 43.61 | 42.75 | 43.61 | 332,633 | +0.14(+0.33%) |
Jan 11, 2011 | 43.17 | 43.49 | 42.32 | 43.47 | 406,529 | +0.61(+1.43%) |
Jan 10, 2011 | 42.36 | 43.10 | 41.91 | 42.85 | 448,734 | +0.43(+1.02%) |
Jan 07, 2011 | 42.53 | 43.21 | 42.07 | 42.42 | 465,226 | -0.15(-0.36%) |
Jan 06, 2011 | 43.20 | 43.33 | 42.33 | 42.57 | 715,162 | -0.59(-1.38%) |
Jan 05, 2011 | 43.87 | 44.10 | 42.93 | 43.17 | 764,002 | -1.14(-2.57%) |
Jan 04, 2011 | 45.74 | 45.90 | 42.88 | 44.31 | 1,198,172 | -1.71(-3.72%) |
Jan 03, 2011 | 46.68 | 46.68 | 45.47 | 46.02 | 437,410 | -0.31(-0.66%) |
Dec 31, 2010 | 46.20 | 46.71 | 46.06 | 46.33 | 189,199 | +0.20(+0.42%) |
Dec 30, 2010 | 46.64 | 46.83 | 45.85 | 46.13 | 217,425 | -0.31(-0.66%) |
Dec 29, 2010 | 46.74 | 46.81 | 46.04 | 46.44 | 179,474 | -0.08(-0.16%) |
Dec 28, 2010 | 46.21 | 46.69 | 45.95 | 46.51 | 268,094 | +0.89(+1.95%) |
Dec 27, 2010 | 45.50 | 46.17 | 45.22 | 45.62 | 163,500 | -0.03(-0.07%) |
Dec 23, 2010 | 45.69 | 46.14 | 45.38 | 45.66 | 203,763 | -0.05(-0.11%) |
Dec 22, 2010 | 45.90 | 46.05 | 45.59 | 45.71 | 219,749 | -0.09(-0.20%) |
Dec 21, 2010 | 45.84 | 46.29 | 45.56 | 45.80 | 481,774 | +0.06(+0.13%) |
Dec 20, 2010 | 45.77 | 46.10 | 45.14 | 45.74 | 352,697 | +0.19(+0.41%) |
Dec 17, 2010 | 45.15 | 45.80 | 44.60 | 45.55 | 675,465 | +0.54(+1.21%) |
Dec 16, 2010 | 45.32 | 45.32 | 44.39 | 45.01 | 341,904 | -0.31(-0.67%) |
Dec 15, 2010 | 46.11 | 46.25 | 44.98 | 45.32 | 614,490 | -0.95(-2.05%) |
Dec 14, 2010 | 46.16 | 46.63 | 45.73 | 46.27 | 418,290 | +0.41(+0.89%) |
Dec 13, 2010 | 46.00 | 46.44 | 45.77 | 45.86 | 412,979 | +0.32(+0.71%) |
Dec 10, 2010 | 44.95 | 45.89 | 44.45 | 45.54 | 575,346 | +0.57(+1.26%) |
Dec 09, 2010 | 44.51 | 45.15 | 44.51 | 44.97 | 378,049 | +0.39(+0.88%) |
Dec 08, 2010 | 44.37 | 44.84 | 44.02 | 44.58 | 524,740 | +0.17(+0.38%) |
Dec 07, 2010 | 45.80 | 45.86 | 44.30 | 44.41 | 709,362 | -1.06(-2.33%) |
Dec 06, 2010 | 44.66 | 45.61 | 44.52 | 45.47 | 470,521 | +0.78(+1.75%) |
Dec 03, 2010 | 43.98 | 44.77 | 43.77 | 44.69 | 483,545 | +0.78(+1.78%) |
Dec 02, 2010 | 44.29 | 44.57 | 43.61 | 43.91 | 539,992 | -0.28(-0.63%) |
Dec 01, 2010 | 44.16 | 44.28 | 43.49 | 44.19 | 365,677 | +0.50(+1.15%) |
Nov 30, 2010 | 43.29 | 44.28 | 43.15 | 43.69 | 451,651 | +0.63(+1.46%) |
Nov 29, 2010 | 43.12 | 43.28 | 42.18 | 43.06 | 462,404 | -0.40(-0.92%) |
Nov 26, 2010 | 42.94 | 43.98 | 42.36 | 43.46 | 174,992 | +0.00(+0.00%) |
Nov 24, 2010 | 43.80 | 43.46 | 43.46 | 43.46 | 301,833 | -0.18(-0.41%) |
Nov 23, 2010 | 43.55 | 43.99 | 43.25 | 43.64 | 391,561 | -0.03(-0.08%) |
Nov 22, 2010 | 43.01 | 43.88 | 42.59 | 43.67 | 494,162 | +0.70(+1.64%) |
Nov 19, 2010 | 42.61 | 43.24 | 42.09 | 42.97 | 318,342 | +0.27(+0.64%) |
Nov 18, 2010 | 42.70 | 43.11 | 42.50 | 42.70 | 523,289 | +0.59(+1.39%) |
Nov 17, 2010 | 42.33 | 42.94 | 41.89 | 42.11 | 496,393 | -0.39(-0.92%) |
Nov 16, 2010 | 42.91 | 43.21 | 41.98 | 42.50 | 653,845 | -0.61(-1.42%) |
Nov 15, 2010 | 43.98 | 44.26 | 42.99 | 43.11 | 454,058 | -0.89(-2.02%) |
Nov 12, 2010 | 44.15 | 44.52 | 43.13 | 44.00 | 592,411 | -0.62(-1.39%) |
Nov 11, 2010 | 43.82 | 44.75 | 43.65 | 44.62 | 575,843 | +0.41(+0.92%) |
Nov 10, 2010 | 43.27 | 44.31 | 42.96 | 44.21 | 628,491 | +0.80(+1.84%) |
Nov 09, 2010 | 45.28 | 45.89 | 42.82 | 43.42 | 1,156,575 | -1.87(-4.12%) |
Nov 08, 2010 | 43.60 | 45.37 | 43.44 | 45.28 | 700,530 | +1.48(+3.37%) |
Nov 05, 2010 | 43.66 | 44.34 | 43.50 | 43.81 | 481,383 | +0.13(+0.29%) |
Nov 04, 2010 | 44.10 | 44.31 | 43.46 | 43.68 | 716,239 | +1.00(+2.34%) |
Nov 03, 2010 | 42.54 | 42.97 | 41.18 | 42.68 | 810,273 | +0.22(+0.52%) |
Nov 02, 2010 | 42.03 | 42.64 | 41.89 | 42.46 | 504,150 | +0.60(+1.44%) |