Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.97 | 42.48 | 41.87 | 42.34 | 10,267 | +0.44(+1.04%) |
Jan 28, 2011 | 42.77 | 42.77 | 41.72 | 41.91 | 42,743 | -0.58(-1.37%) |
Jan 27, 2011 | 42.95 | 43.11 | 42.39 | 42.49 | 33,194 | -0.45(-1.06%) |
Jan 26, 2011 | 42.53 | 43.04 | 42.52 | 42.95 | 28,375 | +0.82(+1.96%) |
Jan 25, 2011 | 42.52 | 43.34 | 41.93 | 42.12 | 43,314 | -0.71(-1.66%) |
Jan 24, 2011 | 42.75 | 42.92 | 42.63 | 42.83 | 108,071 | -0.10(-0.24%) |
Jan 21, 2011 | 43.42 | 43.44 | 42.94 | 42.94 | 9,084 | -0.33(-0.77%) |
Jan 20, 2011 | 42.87 | 43.58 | 42.86 | 43.27 | 41,114 | +0.92(+2.16%) |
Jan 19, 2011 | 42.47 | 42.57 | 42.23 | 42.35 | 15,633 | -0.31(-0.74%) |
Jan 18, 2011 | 42.63 | 42.98 | 42.48 | 42.67 | 58,814 | +0.40(+0.94%) |
Jan 14, 2011 | 41.73 | 42.35 | 41.63 | 42.27 | 32,512 | +0.22(+0.53%) |
Jan 13, 2011 | 42.88 | 42.94 | 42.05 | 42.05 | 48,014 | -0.77(-1.79%) |
Jan 12, 2011 | 43.04 | 43.24 | 42.64 | 42.82 | 56,624 | +0.24(+0.57%) |
Jan 11, 2011 | 42.21 | 42.80 | 42.18 | 42.58 | 91,722 | +0.49(+1.17%) |
Jan 10, 2011 | 42.25 | 42.46 | 42.05 | 42.08 | 57,508 | -0.39(-0.92%) |
Jan 07, 2011 | 43.24 | 43.24 | 42.27 | 42.47 | 45,826 | -0.90(-2.07%) |
Jan 06, 2011 | 43.60 | 43.85 | 43.27 | 43.37 | 33,866 | -0.59(-1.34%) |
Jan 05, 2011 | 43.61 | 44.29 | 43.47 | 43.96 | 69,392 | +1.27(+2.98%) |
Jan 04, 2011 | 42.95 | 43.02 | 42.47 | 42.69 | 102,409 | -0.22(-0.52%) |
Jan 03, 2011 | 43.07 | 43.60 | 42.64 | 42.91 | 74,866 | +0.48(+1.13%) |
Dec 31, 2010 | 43.05 | 43.05 | 42.34 | 42.43 | 71,768 | -0.81(-1.88%) |
Dec 30, 2010 | 43.21 | 43.70 | 43.13 | 43.24 | 31,569 | +0.19(+0.43%) |
Dec 29, 2010 | 44.32 | 44.52 | 42.83 | 43.06 | 76,937 | -1.46(-3.28%) |
Dec 28, 2010 | 43.45 | 44.52 | 43.45 | 44.52 | 65,269 | +1.31(+3.04%) |
Dec 27, 2010 | 43.86 | 44.02 | 43.17 | 43.20 | 42,892 | -0.51(-1.16%) |
Dec 23, 2010 | 43.44 | 43.80 | 43.44 | 43.71 | 27,033 | +0.46(+1.07%) |
Dec 22, 2010 | 42.90 | 43.41 | 42.90 | 43.25 | 8,595 | +0.39(+0.91%) |
Dec 21, 2010 | 43.00 | 43.53 | 42.86 | 42.86 | 51,535 | -0.26(-0.60%) |
Dec 20, 2010 | 42.65 | 43.44 | 42.35 | 43.12 | 65,729 | -0.02(-0.04%) |
Dec 17, 2010 | 43.99 | 44.07 | 42.98 | 43.14 | 46,834 | -1.20(-2.71%) |
Dec 16, 2010 | 45.12 | 45.59 | 44.27 | 44.34 | 67,818 | -0.78(-1.72%) |
Dec 15, 2010 | 44.22 | 45.57 | 44.06 | 45.12 | 53,505 | +0.55(+1.23%) |
Dec 14, 2010 | 43.80 | 44.99 | 43.48 | 44.57 | 106,765 | +1.40(+3.24%) |
Dec 13, 2010 | 43.83 | 43.97 | 42.83 | 43.18 | 201,807 | -0.42(-0.96%) |
Dec 10, 2010 | 43.02 | 43.65 | 42.92 | 43.59 | 26,387 | +0.95(+2.24%) |
Dec 09, 2010 | 42.49 | 43.08 | 42.36 | 42.64 | 48,078 | -0.21(-0.48%) |
Dec 08, 2010 | 42.45 | 43.70 | 42.45 | 42.85 | 153,713 | +1.08(+2.60%) |
Dec 07, 2010 | 40.87 | 42.03 | 40.81 | 41.76 | 62,187 | +1.95(+4.91%) |
Dec 06, 2010 | 39.97 | 40.19 | 39.80 | 39.81 | 31,319 | -0.76(-1.87%) |
Dec 03, 2010 | 39.80 | 40.72 | 39.80 | 40.57 | 31,728 | +0.01(+0.02%) |
Dec 02, 2010 | 40.40 | 40.62 | 39.97 | 40.56 | 42,355 | +0.31(+0.76%) |
Dec 01, 2010 | 39.94 | 40.32 | 39.68 | 40.25 | 35,164 | +1.43(+3.70%) |
Nov 30, 2010 | 38.48 | 38.86 | 38.37 | 38.82 | 9,291 | -0.19(-0.47%) |
Nov 29, 2010 | 38.89 | 39.12 | 38.87 | 39.00 | 7,899 | -0.25(-0.64%) |
Nov 26, 2010 | 39.43 | 39.55 | 39.25 | 39.25 | 4,240 | -0.50(-1.26%) |
Nov 24, 2010 | 39.01 | 39.75 | 39.75 | 39.75 | 25,953 | +1.24(+3.22%) |
Nov 23, 2010 | 38.38 | 38.64 | 38.16 | 38.51 | 32,522 | -0.35(-0.90%) |
Nov 22, 2010 | 39.04 | 39.19 | 38.79 | 38.86 | 24,651 | -0.60(-1.51%) |
Nov 19, 2010 | 39.72 | 39.72 | 39.44 | 39.46 | 42,294 | -0.20(-0.50%) |
Nov 18, 2010 | 39.72 | 40.12 | 39.65 | 39.66 | 48,348 | +0.24(+0.61%) |
Nov 17, 2010 | 39.07 | 39.50 | 38.77 | 39.42 | 14,693 | +0.39(+1.00%) |
Nov 16, 2010 | 39.48 | 39.98 | 39.02 | 39.03 | 75,129 | -0.05(-0.12%) |
Nov 15, 2010 | 39.08 | 40.01 | 38.90 | 39.08 | 68,313 | +0.60(+1.56%) |
Nov 12, 2010 | 37.78 | 38.50 | 37.65 | 38.48 | 24,622 | +0.93(+2.46%) |
Nov 11, 2010 | 37.35 | 37.85 | 37.31 | 37.55 | 12,070 | +0.17(+0.45%) |
Nov 10, 2010 | 37.86 | 38.46 | 37.38 | 37.38 | 68,431 | -0.47(-1.25%) |
Nov 09, 2010 | 36.87 | 37.94 | 36.87 | 37.86 | 42,882 | +0.85(+2.30%) |
Nov 08, 2010 | 36.77 | 37.06 | 36.70 | 37.00 | 42,946 | -0.01(-0.03%) |
Nov 05, 2010 | 36.63 | 37.01 | 36.56 | 37.01 | 32,612 | +0.52(+1.42%) |
Nov 04, 2010 | 36.83 | 36.83 | 36.38 | 36.49 | 73,531 | -0.98(-2.61%) |
Nov 03, 2010 | 37.47 | 37.95 | 37.33 | 37.47 | 19,666 | -0.37(-0.99%) |
Nov 02, 2010 | 37.94 | 37.97 | 37.80 | 37.85 | 6,483 | -0.38(-0.99%) |