Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.17 | 46.75 | 45.49 | 46.64 | 1,493,322 | +0.48(+1.04%) |
Jan 28, 2011 | 47.10 | 47.34 | 46.00 | 46.16 | 1,670,498 | -1.08(-2.29%) |
Jan 27, 2011 | 47.66 | 47.66 | 47.15 | 47.24 | 1,284,037 | -0.19(-0.40%) |
Jan 26, 2011 | 47.16 | 48.37 | 47.10 | 47.43 | 2,114,409 | +0.09(+0.19%) |
Jan 25, 2011 | 48.17 | 48.64 | 46.85 | 47.34 | 1,979,449 | -0.58(-1.21%) |
Jan 24, 2011 | 47.80 | 48.18 | 47.57 | 47.92 | 1,474,663 | +0.01(+0.02%) |
Jan 21, 2011 | 47.58 | 48.27 | 47.29 | 47.91 | 1,217,029 | +0.68(+1.44%) |
Jan 20, 2011 | 47.04 | 47.75 | 46.80 | 47.23 | 1,053,844 | -0.32(-0.66%) |
Jan 19, 2011 | 48.86 | 49.03 | 47.28 | 47.54 | 2,312,001 | -2.83(-5.62%) |
Jan 18, 2011 | 49.79 | 50.41 | 49.46 | 50.37 | 1,317,745 | +0.66(+1.34%) |
Jan 14, 2011 | 48.56 | 50.28 | 48.35 | 49.71 | 1,230,250 | +1.18(+2.43%) |
Jan 13, 2011 | 49.23 | 49.23 | 48.41 | 48.53 | 887,403 | -0.31(-0.63%) |
Jan 12, 2011 | 46.84 | 48.96 | 46.84 | 48.84 | 1,738,468 | +2.50(+5.39%) |
Jan 11, 2011 | 46.01 | 46.65 | 45.83 | 46.34 | 604,137 | +0.62(+1.36%) |
Jan 10, 2011 | 45.14 | 46.07 | 44.64 | 45.72 | 870,636 | +0.31(+0.68%) |
Jan 07, 2011 | 45.64 | 45.78 | 45.12 | 45.41 | 586,201 | -0.11(-0.24%) |
Jan 06, 2011 | 45.99 | 46.13 | 45.43 | 45.52 | 784,829 | -0.29(-0.63%) |
Jan 05, 2011 | 45.68 | 45.95 | 45.41 | 45.81 | 606,621 | -0.15(-0.33%) |
Jan 04, 2011 | 46.57 | 46.65 | 45.45 | 45.96 | 861,373 | -1.05(-2.23%) |
Jan 03, 2011 | 46.60 | 47.44 | 46.28 | 47.00 | 799,261 | +0.68(+1.47%) |
Dec 31, 2010 | 46.55 | 46.77 | 46.31 | 46.32 | 362,521 | -0.29(-0.62%) |
Dec 30, 2010 | 46.67 | 47.07 | 46.57 | 46.61 | 185,228 | -0.19(-0.41%) |
Dec 29, 2010 | 46.51 | 47.06 | 46.51 | 46.80 | 407,783 | +0.36(+0.77%) |
Dec 28, 2010 | 46.67 | 46.68 | 46.16 | 46.45 | 272,817 | -0.10(-0.21%) |
Dec 27, 2010 | 46.48 | 46.64 | 46.13 | 46.55 | 216,097 | -0.08(-0.18%) |
Dec 23, 2010 | 46.63 | 46.95 | 46.52 | 46.63 | 206,426 | -0.01(-0.02%) |
Dec 22, 2010 | 47.24 | 47.27 | 46.39 | 46.64 | 402,591 | -0.47(-1.00%) |
Dec 21, 2010 | 46.48 | 47.62 | 46.40 | 47.11 | 558,523 | +0.79(+1.70%) |
Dec 20, 2010 | 46.75 | 47.05 | 46.25 | 46.32 | 684,534 | -0.43(-0.92%) |
Dec 17, 2010 | 46.17 | 46.85 | 45.74 | 46.75 | 1,403,408 | +0.70(+1.51%) |
Dec 16, 2010 | 45.57 | 46.54 | 45.13 | 46.06 | 1,130,785 | +0.54(+1.19%) |
Dec 15, 2010 | 45.97 | 47.03 | 45.46 | 45.52 | 1,288,702 | -0.69(-1.49%) |
Dec 14, 2010 | 45.87 | 46.55 | 45.82 | 46.21 | 585,725 | +0.49(+1.07%) |
Dec 13, 2010 | 46.08 | 46.35 | 45.61 | 45.72 | 470,652 | -0.17(-0.36%) |
Dec 10, 2010 | 45.78 | 46.01 | 45.63 | 45.88 | 468,153 | +0.27(+0.58%) |
Dec 09, 2010 | 45.41 | 45.65 | 45.02 | 45.62 | 570,291 | +0.54(+1.19%) |
Dec 08, 2010 | 46.14 | 46.17 | 44.81 | 45.08 | 1,592,983 | -0.95(-2.07%) |
Dec 07, 2010 | 45.48 | 46.50 | 45.48 | 46.03 | 528,327 | +0.22(+0.49%) |
Dec 06, 2010 | 45.73 | 46.08 | 45.52 | 45.81 | 357,494 | +0.06(+0.13%) |
Dec 03, 2010 | 45.42 | 45.92 | 45.13 | 45.75 | 856,603 | +0.19(+0.42%) |
Dec 02, 2010 | 45.87 | 45.92 | 45.02 | 45.56 | 1,155,792 | -0.31(-0.67%) |
Dec 01, 2010 | 45.58 | 45.97 | 45.43 | 45.87 | 835,734 | +1.06(+2.37%) |
Nov 30, 2010 | 44.46 | 45.11 | 44.38 | 44.81 | 955,975 | -0.17(-0.39%) |
Nov 29, 2010 | 44.45 | 45.18 | 43.88 | 44.98 | 630,912 | +0.16(+0.35%) |
Nov 26, 2010 | 44.81 | 45.09 | 44.56 | 44.82 | 136,871 | -0.36(-0.81%) |
Nov 24, 2010 | 44.22 | 45.19 | 45.19 | 45.19 | 550,501 | +1.37(+3.12%) |
Nov 23, 2010 | 44.04 | 44.23 | 43.72 | 43.82 | 683,281 | -0.85(-1.91%) |
Nov 22, 2010 | 43.96 | 44.72 | 43.70 | 44.67 | 532,027 | +0.37(+0.84%) |
Nov 19, 2010 | 43.62 | 44.35 | 43.42 | 44.30 | 348,861 | +0.56(+1.29%) |
Nov 18, 2010 | 43.26 | 44.59 | 43.10 | 43.74 | 787,707 | +1.29(+3.04%) |
Nov 17, 2010 | 42.44 | 42.85 | 42.08 | 42.44 | 400,492 | +0.05(+0.12%) |
Nov 16, 2010 | 42.73 | 42.73 | 41.68 | 42.39 | 972,443 | -0.80(-1.84%) |
Nov 15, 2010 | 43.23 | 43.81 | 43.10 | 43.19 | 438,326 | +0.15(+0.35%) |
Nov 12, 2010 | 43.50 | 43.77 | 42.86 | 43.04 | 318,546 | -0.83(-1.89%) |
Nov 11, 2010 | 43.44 | 43.96 | 43.41 | 43.87 | 646,501 | -0.03(-0.08%) |
Nov 10, 2010 | 43.51 | 44.09 | 43.09 | 43.90 | 614,212 | +0.41(+0.95%) |
Nov 09, 2010 | 43.96 | 44.36 | 43.31 | 43.49 | 856,612 | -0.31(-0.72%) |
Nov 08, 2010 | 43.85 | 44.09 | 43.55 | 43.80 | 422,807 | -0.18(-0.41%) |
Nov 05, 2010 | 43.86 | 44.08 | 43.41 | 43.99 | 1,062,553 | +0.27(+0.61%) |
Nov 04, 2010 | 42.77 | 43.85 | 42.67 | 43.72 | 1,501,314 | +1.48(+3.51%) |
Nov 03, 2010 | 42.00 | 42.30 | 41.79 | 42.24 | 929,823 | +0.20(+0.47%) |
Nov 02, 2010 | 42.10 | 42.38 | 41.93 | 42.04 | 576,794 | +0.46(+1.12%) |