Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 41.95 | 42.00 | 41.63 | 41.91 | 407,406 | +0.32(+0.76%) |
Jan 28, 2011 | 43.18 | 43.18 | 41.28 | 41.60 | 732,670 | -1.22(-2.84%) |
Jan 27, 2011 | 43.91 | 43.96 | 42.77 | 42.81 | 1,142,841 | -1.09(-2.48%) |
Jan 26, 2011 | 43.41 | 44.01 | 43.24 | 43.90 | 730,970 | +0.60(+1.39%) |
Jan 25, 2011 | 43.13 | 43.37 | 42.89 | 43.30 | 296,865 | +0.00(+0.00%) |
Jan 24, 2011 | 42.99 | 43.45 | 42.85 | 43.30 | 384,810 | +0.45(+1.05%) |
Jan 21, 2011 | 43.71 | 43.71 | 42.71 | 42.85 | 326,026 | -0.69(-1.58%) |
Jan 20, 2011 | 44.13 | 44.28 | 43.12 | 43.54 | 522,165 | -0.44(-1.01%) |
Jan 19, 2011 | 44.96 | 44.99 | 43.83 | 43.98 | 320,601 | -0.83(-1.85%) |
Jan 18, 2011 | 45.15 | 45.52 | 44.69 | 44.81 | 504,470 | -0.33(-0.73%) |
Jan 14, 2011 | 44.49 | 45.26 | 44.32 | 45.14 | 1,113,942 | +0.75(+1.69%) |
Jan 13, 2011 | 44.58 | 44.76 | 44.37 | 44.39 | 457,666 | -0.13(-0.30%) |
Jan 12, 2011 | 43.97 | 45.10 | 43.97 | 44.53 | 865,825 | +1.15(+2.64%) |
Jan 11, 2011 | 43.86 | 43.94 | 43.24 | 43.38 | 621,771 | -0.28(-0.65%) |
Jan 10, 2011 | 43.70 | 43.91 | 43.12 | 43.67 | 360,052 | -0.17(-0.38%) |
Jan 07, 2011 | 44.29 | 44.50 | 43.67 | 43.83 | 278,303 | -0.43(-0.98%) |
Jan 06, 2011 | 44.84 | 44.84 | 44.17 | 44.27 | 400,518 | -0.47(-1.04%) |
Jan 05, 2011 | 44.49 | 44.74 | 44.32 | 44.73 | 405,244 | -0.03(-0.07%) |
Jan 04, 2011 | 44.80 | 44.94 | 44.57 | 44.77 | 1,080,624 | +0.17(+0.37%) |
Jan 03, 2011 | 44.58 | 44.74 | 44.43 | 44.60 | 224,441 | +0.43(+0.98%) |
Dec 31, 2010 | 44.14 | 44.31 | 43.90 | 44.16 | 341,025 | +0.09(+0.22%) |
Dec 30, 2010 | 43.94 | 44.31 | 43.94 | 44.07 | 344,584 | +0.13(+0.31%) |
Dec 29, 2010 | 43.88 | 44.28 | 43.81 | 43.94 | 262,032 | +0.10(+0.23%) |
Dec 28, 2010 | 43.98 | 44.17 | 43.63 | 43.83 | 247,316 | -0.04(-0.09%) |
Dec 27, 2010 | 43.92 | 43.96 | 43.59 | 43.87 | 115,833 | -0.15(-0.34%) |
Dec 23, 2010 | 44.20 | 44.28 | 43.98 | 44.02 | 268,961 | -0.16(-0.36%) |
Dec 22, 2010 | 44.24 | 44.31 | 43.90 | 44.18 | 395,678 | -0.01(-0.02%) |
Dec 21, 2010 | 44.30 | 44.73 | 44.14 | 44.19 | 337,779 | +0.17(+0.38%) |
Dec 20, 2010 | 44.28 | 44.41 | 43.84 | 44.02 | 390,145 | -0.20(-0.45%) |
Dec 17, 2010 | 44.01 | 44.34 | 43.74 | 44.22 | 556,283 | +0.31(+0.70%) |
Dec 16, 2010 | 43.96 | 44.18 | 43.78 | 43.91 | 556,463 | +0.11(+0.25%) |
Dec 15, 2010 | 44.42 | 44.64 | 43.68 | 43.80 | 386,149 | -0.59(-1.33%) |
Dec 14, 2010 | 44.52 | 44.78 | 44.21 | 44.39 | 319,745 | -0.10(-0.23%) |
Dec 13, 2010 | 44.54 | 44.77 | 44.33 | 44.50 | 1,167,715 | +0.32(+0.73%) |
Dec 10, 2010 | 44.24 | 44.50 | 43.85 | 44.17 | 480,676 | -0.06(-0.12%) |
Dec 09, 2010 | 44.82 | 44.82 | 44.09 | 44.23 | 554,201 | -0.46(-1.03%) |
Dec 08, 2010 | 44.91 | 45.03 | 44.50 | 44.69 | 472,864 | -0.05(-0.11%) |
Dec 07, 2010 | 44.93 | 45.06 | 44.60 | 44.73 | 613,639 | +0.03(+0.07%) |
Dec 06, 2010 | 45.13 | 45.15 | 44.60 | 44.70 | 376,014 | -0.51(-1.12%) |
Dec 03, 2010 | 45.23 | 45.55 | 45.10 | 45.21 | 380,679 | -0.11(-0.24%) |
Dec 02, 2010 | 45.40 | 45.85 | 45.07 | 45.32 | 671,883 | +0.07(+0.16%) |
Dec 01, 2010 | 45.38 | 45.53 | 45.06 | 45.25 | 519,594 | +0.58(+1.31%) |
Nov 30, 2010 | 43.95 | 44.78 | 43.62 | 44.66 | 800,229 | +0.29(+0.66%) |
Nov 29, 2010 | 43.94 | 44.70 | 43.16 | 44.37 | 666,871 | +0.32(+0.74%) |
Nov 26, 2010 | 44.69 | 44.77 | 44.04 | 44.05 | 341,197 | -0.84(-1.87%) |
Nov 24, 2010 | 43.70 | 44.88 | 44.88 | 44.88 | 537,595 | +1.60(+3.70%) |
Nov 23, 2010 | 43.14 | 43.65 | 43.04 | 43.28 | 505,492 | -0.85(-1.92%) |
Nov 22, 2010 | 43.35 | 44.20 | 43.35 | 44.13 | 411,169 | +0.11(+0.25%) |
Nov 19, 2010 | 43.36 | 44.16 | 43.28 | 44.01 | 589,915 | +0.36(+0.83%) |
Nov 18, 2010 | 43.26 | 44.05 | 43.26 | 43.65 | 410,607 | +0.76(+1.77%) |
Nov 17, 2010 | 42.66 | 43.16 | 42.37 | 42.89 | 616,748 | +0.33(+0.78%) |
Nov 16, 2010 | 43.44 | 43.47 | 42.33 | 42.56 | 538,916 | -0.88(-2.02%) |
Nov 15, 2010 | 44.06 | 44.30 | 43.33 | 43.44 | 426,447 | -0.20(-0.45%) |
Nov 12, 2010 | 43.57 | 43.92 | 43.38 | 43.64 | 533,223 | -0.17(-0.40%) |
Nov 11, 2010 | 43.72 | 44.03 | 43.32 | 43.81 | 790,269 | -0.15(-0.34%) |
Nov 10, 2010 | 44.18 | 44.42 | 43.30 | 43.96 | 871,544 | -0.12(-0.27%) |
Nov 09, 2010 | 44.17 | 44.93 | 43.71 | 44.08 | 893,704 | -0.20(-0.45%) |
Nov 08, 2010 | 43.73 | 44.34 | 43.44 | 44.28 | 778,136 | +0.54(+1.23%) |
Nov 05, 2010 | 44.27 | 44.50 | 43.61 | 43.74 | 788,369 | -0.33(-0.75%) |
Nov 04, 2010 | 43.83 | 44.47 | 43.75 | 44.07 | 805,634 | +0.46(+1.05%) |
Nov 03, 2010 | 43.53 | 43.92 | 43.31 | 43.61 | 1,069,603 | -0.22(-0.50%) |
Nov 02, 2010 | 43.49 | 43.91 | 43.44 | 43.83 | 439,416 | +0.47(+1.07%) |