Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 38.43 | 39.91 | 38.12 | 39.83 | 84,591 | +1.53(+4.01%) |
Jan 28, 2011 | 40.16 | 40.31 | 37.98 | 38.29 | 62,904 | -1.80(-4.50%) |
Jan 27, 2011 | 40.06 | 40.32 | 39.66 | 40.09 | 27,752 | -0.02(-0.04%) |
Jan 26, 2011 | 39.77 | 40.32 | 39.25 | 40.11 | 70,464 | +0.55(+1.38%) |
Jan 25, 2011 | 40.26 | 40.36 | 38.79 | 39.56 | 58,380 | -0.86(-2.13%) |
Jan 24, 2011 | 39.47 | 40.71 | 39.02 | 40.42 | 88,731 | +1.10(+2.79%) |
Jan 21, 2011 | 40.33 | 40.33 | 39.17 | 39.33 | 63,231 | -0.80(-2.00%) |
Jan 20, 2011 | 39.69 | 40.43 | 39.14 | 40.13 | 44,888 | +0.19(+0.46%) |
Jan 19, 2011 | 41.03 | 41.25 | 39.88 | 39.94 | 37,825 | -1.23(-2.99%) |
Jan 18, 2011 | 41.01 | 41.45 | 40.52 | 41.17 | 38,417 | -0.17(-0.41%) |
Jan 14, 2011 | 40.42 | 41.45 | 39.97 | 41.34 | 114,291 | +0.94(+2.32%) |
Jan 13, 2011 | 40.07 | 40.57 | 40.00 | 40.41 | 24,238 | -0.05(-0.13%) |
Jan 12, 2011 | 41.06 | 41.20 | 40.15 | 40.46 | 42,796 | -0.35(-0.85%) |
Jan 11, 2011 | 40.00 | 40.88 | 39.62 | 40.80 | 60,084 | +0.92(+2.30%) |
Jan 10, 2011 | 39.41 | 40.00 | 39.07 | 39.88 | 24,576 | +0.30(+0.75%) |
Jan 07, 2011 | 40.25 | 40.25 | 38.64 | 39.59 | 32,928 | -0.51(-1.28%) |
Jan 06, 2011 | 40.28 | 40.37 | 39.75 | 40.10 | 14,612 | -0.24(-0.59%) |
Jan 05, 2011 | 39.74 | 40.36 | 39.39 | 40.34 | 19,331 | +0.62(+1.55%) |
Jan 04, 2011 | 40.82 | 40.88 | 39.41 | 39.72 | 69,702 | -0.88(-2.16%) |
Jan 03, 2011 | 40.50 | 40.74 | 40.40 | 40.60 | 60,474 | +0.40(+0.99%) |
Dec 31, 2010 | 40.47 | 40.82 | 39.99 | 40.20 | 19,990 | -0.42(-1.04%) |
Dec 30, 2010 | 40.80 | 41.20 | 40.59 | 40.63 | 21,376 | -0.02(-0.04%) |
Dec 29, 2010 | 40.50 | 40.88 | 40.47 | 40.64 | 13,268 | +0.34(+0.84%) |
Dec 28, 2010 | 39.95 | 40.59 | 39.72 | 40.31 | 21,958 | +0.29(+0.71%) |
Dec 27, 2010 | 38.62 | 40.20 | 38.62 | 40.02 | 69,011 | +0.47(+1.19%) |
Dec 23, 2010 | 40.29 | 40.93 | 39.20 | 39.55 | 66,994 | -0.57(-1.42%) |
Dec 22, 2010 | 41.59 | 41.59 | 39.55 | 40.12 | 120,048 | -1.32(-3.18%) |
Dec 21, 2010 | 40.46 | 41.67 | 40.31 | 41.44 | 33,766 | +1.29(+3.20%) |
Dec 20, 2010 | 38.31 | 41.07 | 38.31 | 40.15 | 47,415 | -0.27(-0.67%) |
Dec 17, 2010 | 41.20 | 41.20 | 39.91 | 40.42 | 115,316 | -0.83(-2.02%) |
Dec 16, 2010 | 39.84 | 41.55 | 39.53 | 41.26 | 68,359 | +1.47(+3.70%) |
Dec 15, 2010 | 39.37 | 40.76 | 39.03 | 39.78 | 60,433 | +0.45(+1.15%) |
Dec 14, 2010 | 38.89 | 39.48 | 38.78 | 39.33 | 31,859 | +0.68(+1.76%) |
Dec 13, 2010 | 39.32 | 39.52 | 38.30 | 38.65 | 39,707 | -0.39(-1.01%) |
Dec 10, 2010 | 38.73 | 39.05 | 38.37 | 39.05 | 50,828 | +0.51(+1.33%) |
Dec 09, 2010 | 39.04 | 39.28 | 38.22 | 38.53 | 45,610 | +0.01(+0.02%) |
Dec 08, 2010 | 39.21 | 39.67 | 38.32 | 38.52 | 68,581 | -0.50(-1.27%) |
Dec 07, 2010 | 39.56 | 39.70 | 38.71 | 39.02 | 70,718 | -0.18(-0.45%) |
Dec 06, 2010 | 38.09 | 39.46 | 38.09 | 39.20 | 43,943 | +0.03(+0.06%) |
Dec 03, 2010 | 38.99 | 39.44 | 38.72 | 39.17 | 38,230 | -0.23(-0.58%) |
Dec 02, 2010 | 38.14 | 39.50 | 38.02 | 39.40 | 45,229 | +1.16(+3.03%) |
Dec 01, 2010 | 38.10 | 38.26 | 37.78 | 38.24 | 56,445 | +0.93(+2.50%) |
Nov 30, 2010 | 36.68 | 37.39 | 36.11 | 37.31 | 101,977 | +0.26(+0.70%) |
Nov 29, 2010 | 37.31 | 37.31 | 36.07 | 37.05 | 33,780 | -0.54(-1.43%) |
Nov 26, 2010 | 37.36 | 38.10 | 37.07 | 37.58 | 12,183 | -0.15(-0.40%) |
Nov 24, 2010 | 36.89 | 37.73 | 37.73 | 37.73 | 42,424 | +1.27(+3.48%) |
Nov 23, 2010 | 34.90 | 36.60 | 34.54 | 36.47 | 42,019 | +1.21(+3.43%) |
Nov 22, 2010 | 37.01 | 37.53 | 34.82 | 35.26 | 71,382 | +0.08(+0.24%) |
Nov 19, 2010 | 35.31 | 35.31 | 34.84 | 35.17 | 44,934 | -0.12(-0.33%) |
Nov 18, 2010 | 35.13 | 36.00 | 34.58 | 35.29 | 48,576 | +0.57(+1.65%) |
Nov 17, 2010 | 35.26 | 35.53 | 34.22 | 34.72 | 32,963 | -0.54(-1.53%) |
Nov 16, 2010 | 35.52 | 35.55 | 34.52 | 35.26 | 37,044 | -0.67(-1.87%) |
Nov 15, 2010 | 36.68 | 36.88 | 35.93 | 35.93 | 50,986 | -0.34(-0.93%) |
Nov 12, 2010 | 37.31 | 37.45 | 36.15 | 36.26 | 36,714 | -1.50(-3.98%) |
Nov 11, 2010 | 37.84 | 38.10 | 37.72 | 37.77 | 28,804 | -0.60(-1.58%) |
Nov 10, 2010 | 38.14 | 38.52 | 37.10 | 38.37 | 46,036 | +0.45(+1.17%) |
Nov 09, 2010 | 38.23 | 38.56 | 37.66 | 37.93 | 28,641 | -0.35(-0.92%) |
Nov 08, 2010 | 37.78 | 38.39 | 37.70 | 38.28 | 18,837 | +0.22(+0.57%) |
Nov 05, 2010 | 38.27 | 38.27 | 37.83 | 38.06 | 38,932 | -0.08(-0.20%) |
Nov 04, 2010 | 36.57 | 38.18 | 36.21 | 38.14 | 65,545 | +2.21(+6.15%) |
Nov 03, 2010 | 35.50 | 35.94 | 35.24 | 35.93 | 37,073 | +0.41(+1.16%) |
Nov 02, 2010 | 34.68 | 35.52 | 34.28 | 35.52 | 43,868 | +1.37(+4.01%) |