Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.06 | 51.38 | 49.74 | 50.64 | 1,456,487 | +1.19(+2.41%) |
Jan 28, 2011 | 45.95 | 51.01 | 45.49 | 49.45 | 1,729,467 | +2.53(+5.39%) |
Jan 27, 2011 | 46.26 | 47.55 | 45.83 | 46.92 | 519,730 | +0.54(+1.16%) |
Jan 26, 2011 | 46.92 | 47.63 | 46.15 | 46.38 | 446,362 | -0.58(-1.24%) |
Jan 25, 2011 | 47.17 | 48.20 | 46.92 | 46.96 | 511,617 | -0.25(-0.53%) |
Jan 24, 2011 | 44.88 | 47.29 | 44.76 | 47.21 | 967,083 | +2.17(+4.82%) |
Jan 21, 2011 | 44.80 | 45.69 | 44.65 | 45.04 | 340,945 | +0.50(+1.12%) |
Jan 20, 2011 | 46.19 | 46.36 | 44.53 | 44.54 | 415,027 | -1.76(-3.80%) |
Jan 19, 2011 | 46.18 | 46.65 | 45.38 | 46.30 | 494,197 | +0.15(+0.33%) |
Jan 18, 2011 | 46.65 | 47.20 | 45.94 | 46.15 | 579,689 | -0.50(-1.07%) |
Jan 14, 2011 | 47.26 | 47.84 | 46.51 | 46.65 | 506,420 | -0.58(-1.23%) |
Jan 13, 2011 | 47.68 | 48.79 | 47.17 | 47.23 | 328,939 | -0.38(-0.80%) |
Jan 12, 2011 | 48.08 | 48.39 | 47.55 | 47.61 | 179,807 | -0.36(-0.75%) |
Jan 11, 2011 | 47.02 | 48.18 | 46.92 | 47.97 | 156,775 | +1.11(+2.37%) |
Jan 10, 2011 | 47.10 | 47.76 | 46.37 | 46.86 | 231,069 | -0.27(-0.57%) |
Jan 07, 2011 | 47.00 | 47.41 | 46.68 | 47.13 | 185,575 | +0.11(+0.23%) |
Jan 06, 2011 | 46.99 | 47.23 | 46.31 | 47.02 | 220,010 | -0.09(-0.19%) |
Jan 05, 2011 | 46.08 | 47.58 | 45.59 | 47.11 | 406,532 | +1.13(+2.46%) |
Jan 04, 2011 | 46.46 | 46.86 | 45.59 | 45.98 | 253,069 | -0.27(-0.58%) |
Jan 03, 2011 | 46.14 | 47.32 | 45.98 | 46.25 | 368,433 | +0.25(+0.54%) |
Dec 31, 2010 | 46.49 | 46.68 | 45.01 | 46.00 | 344,053 | -0.53(-1.14%) |
Dec 30, 2010 | 46.08 | 46.80 | 45.89 | 46.53 | 320,180 | +0.27(+0.58%) |
Dec 29, 2010 | 45.05 | 46.35 | 45.02 | 46.26 | 318,315 | +1.25(+2.78%) |
Dec 28, 2010 | 45.30 | 45.94 | 45.00 | 45.01 | 269,202 | -0.28(-0.62%) |
Dec 27, 2010 | 45.20 | 45.33 | 44.50 | 45.29 | 184,108 | +0.06(+0.13%) |
Dec 23, 2010 | 44.74 | 45.61 | 44.63 | 45.23 | 330,190 | +0.39(+0.87%) |
Dec 22, 2010 | 44.54 | 45.32 | 44.10 | 44.84 | 314,152 | +0.14(+0.31%) |
Dec 21, 2010 | 43.85 | 44.88 | 43.85 | 44.70 | 337,450 | +0.95(+2.17%) |
Dec 20, 2010 | 44.60 | 45.09 | 43.75 | 43.75 | 374,913 | -0.75(-1.69%) |
Dec 17, 2010 | 42.58 | 44.87 | 42.52 | 44.50 | 837,276 | +2.12(+5.00%) |
Dec 16, 2010 | 42.30 | 42.87 | 41.93 | 42.38 | 516,794 | +0.13(+0.31%) |
Dec 15, 2010 | 43.79 | 44.30 | 42.25 | 42.25 | 821,805 | -1.52(-3.47%) |
Dec 14, 2010 | 44.50 | 44.78 | 43.73 | 43.77 | 647,161 | -0.98(-2.19%) |
Dec 13, 2010 | 44.65 | 44.99 | 44.55 | 44.75 | 356,246 | +0.27(+0.61%) |
Dec 10, 2010 | 44.87 | 44.87 | 44.17 | 44.48 | 669,043 | -0.39(-0.87%) |
Dec 09, 2010 | 44.63 | 45.65 | 44.63 | 44.87 | 838,148 | +0.62(+1.40%) |
Dec 08, 2010 | 44.10 | 44.97 | 44.02 | 44.25 | 424,283 | +0.25(+0.57%) |
Dec 07, 2010 | 43.77 | 44.42 | 43.60 | 44.00 | 424,928 | +0.53(+1.22%) |
Dec 06, 2010 | 43.16 | 43.57 | 42.82 | 43.47 | 251,465 | +0.27(+0.62%) |
Dec 03, 2010 | 41.90 | 43.20 | 41.88 | 43.20 | 340,002 | +1.14(+2.71%) |
Dec 02, 2010 | 41.13 | 42.31 | 41.10 | 42.06 | 422,531 | +0.90(+2.19%) |
Dec 01, 2010 | 40.86 | 41.40 | 40.78 | 41.16 | 266,223 | +0.84(+2.08%) |
Nov 30, 2010 | 40.58 | 40.92 | 40.08 | 40.32 | 433,476 | -0.58(-1.42%) |
Nov 29, 2010 | 41.27 | 41.44 | 40.47 | 40.90 | 305,049 | -0.60(-1.45%) |
Nov 26, 2010 | 41.31 | 41.85 | 40.90 | 41.50 | 118,900 | -0.06(-0.14%) |
Nov 24, 2010 | 41.50 | 41.56 | 41.56 | 41.56 | 333,266 | +0.21(+0.51%) |
Nov 23, 2010 | 40.75 | 41.36 | 40.71 | 41.35 | 421,420 | +0.33(+0.80%) |
Nov 22, 2010 | 40.07 | 41.10 | 39.77 | 41.02 | 556,711 | +0.74(+1.84%) |
Nov 19, 2010 | 39.50 | 40.74 | 39.46 | 40.28 | 960,964 | +0.53(+1.33%) |
Nov 18, 2010 | 40.24 | 40.25 | 39.22 | 39.75 | 1,090,711 | -0.52(-1.29%) |
Nov 17, 2010 | 39.79 | 40.67 | 39.52 | 40.27 | 363,667 | +0.46(+1.16%) |
Nov 16, 2010 | 40.07 | 40.35 | 39.57 | 39.81 | 322,111 | -0.46(-1.14%) |
Nov 15, 2010 | 41.42 | 42.13 | 40.03 | 40.27 | 409,066 | -0.72(-1.76%) |
Nov 12, 2010 | 42.10 | 42.36 | 40.89 | 40.99 | 632,809 | -1.22(-2.89%) |
Nov 11, 2010 | 41.28 | 42.31 | 40.66 | 42.21 | 535,872 | +0.56(+1.34%) |
Nov 10, 2010 | 40.25 | 41.65 | 40.19 | 41.65 | 466,586 | +1.47(+3.66%) |
Nov 09, 2010 | 39.63 | 40.44 | 39.52 | 40.18 | 449,378 | +0.52(+1.31%) |
Nov 08, 2010 | 38.50 | 39.73 | 38.35 | 39.66 | 445,301 | +0.96(+2.48%) |
Nov 05, 2010 | 38.83 | 39.02 | 38.62 | 38.70 | 396,916 | -0.32(-0.82%) |
Nov 04, 2010 | 40.23 | 40.33 | 38.60 | 39.02 | 964,422 | -0.87(-2.18%) |
Nov 03, 2010 | 40.81 | 40.95 | 39.28 | 39.89 | 856,574 | -0.96(-2.35%) |
Nov 02, 2010 | 40.90 | 41.23 | 40.61 | 40.85 | 303,021 | +0.19(+0.47%) |