Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 39.98 | 40.08 | 39.68 | 40.08 | 74,695 | +1.61(+4.18%) |
Jan 28, 2011 | 39.83 | 40.22 | 38.43 | 38.47 | 190,076 | -1.88(-4.65%) |
Jan 27, 2011 | 40.95 | 40.95 | 40.22 | 40.35 | 38,959 | -0.52(-1.27%) |
Jan 26, 2011 | 41.07 | 41.16 | 40.62 | 40.87 | 46,932 | -0.35(-0.84%) |
Jan 25, 2011 | 41.33 | 41.34 | 40.90 | 41.21 | 17,821 | -0.50(-1.21%) |
Jan 24, 2011 | 41.61 | 41.94 | 41.40 | 41.72 | 14,488 | -0.56(-1.32%) |
Jan 21, 2011 | 42.40 | 42.58 | 42.28 | 42.28 | 8,545 | -0.12(-0.28%) |
Jan 20, 2011 | 42.82 | 42.82 | 42.31 | 42.40 | 8,838 | -0.86(-1.99%) |
Jan 19, 2011 | 43.37 | 43.54 | 43.16 | 43.26 | 33,840 | +0.47(+1.11%) |
Jan 18, 2011 | 42.59 | 42.78 | 42.56 | 42.78 | 15,088 | +0.20(+0.46%) |
Jan 14, 2011 | 42.31 | 42.59 | 42.31 | 42.59 | 2,917 | +0.00(+0.00%) |
Jan 13, 2011 | 42.36 | 42.59 | 42.25 | 42.59 | 6,896 | +0.07(+0.17%) |
Jan 12, 2011 | 42.59 | 42.59 | 42.36 | 42.51 | 9,824 | -0.62(-1.44%) |
Jan 11, 2011 | 42.27 | 43.14 | 42.27 | 43.14 | 25,414 | +1.40(+3.34%) |
Jan 10, 2011 | 42.10 | 42.10 | 41.50 | 41.74 | 19,136 | -2.22(-5.06%) |
Jan 07, 2011 | 44.27 | 44.27 | 43.85 | 43.97 | 24,364 | -0.16(-0.36%) |
Jan 06, 2011 | 44.03 | 44.19 | 43.97 | 44.12 | 9,126 | +0.85(+1.97%) |
Jan 05, 2011 | 43.18 | 43.37 | 43.10 | 43.27 | 20,320 | +0.35(+0.83%) |
Jan 04, 2011 | 43.15 | 43.22 | 42.72 | 42.92 | 49,971 | -0.06(-0.15%) |
Jan 03, 2011 | 42.90 | 43.14 | 42.70 | 42.98 | 35,245 | +1.08(+2.58%) |
Dec 31, 2010 | 41.86 | 41.90 | 41.57 | 41.90 | 14,307 | +0.26(+0.63%) |
Dec 30, 2010 | 41.64 | 41.88 | 41.50 | 41.64 | 25,326 | +0.89(+2.19%) |
Dec 29, 2010 | 39.97 | 40.99 | 39.97 | 40.75 | 57,379 | +0.87(+2.18%) |
Dec 28, 2010 | 39.97 | 40.22 | 39.67 | 39.88 | 36,602 | -0.17(-0.41%) |
Dec 27, 2010 | 40.84 | 40.84 | 39.99 | 40.05 | 15,376 | -1.05(-2.55%) |
Dec 23, 2010 | 40.85 | 41.09 | 40.65 | 41.09 | 21,419 | +0.65(+1.60%) |
Dec 22, 2010 | 40.67 | 40.73 | 40.38 | 40.45 | 10,188 | -0.41(-1.00%) |
Dec 21, 2010 | 41.67 | 41.67 | 40.62 | 40.86 | 33,732 | -0.90(-2.15%) |
Dec 20, 2010 | 42.19 | 42.19 | 41.56 | 41.76 | 17,454 | +0.84(+2.06%) |
Dec 17, 2010 | 40.63 | 41.01 | 40.63 | 40.91 | 11,560 | +0.08(+0.19%) |
Dec 16, 2010 | 40.80 | 41.39 | 40.75 | 40.83 | 18,347 | +0.36(+0.90%) |
Dec 15, 2010 | 40.26 | 40.47 | 40.22 | 40.47 | 23,387 | +1.10(+2.80%) |
Dec 14, 2010 | 39.52 | 39.59 | 39.15 | 39.37 | 20,407 | +0.17(+0.44%) |
Dec 13, 2010 | 39.43 | 39.52 | 39.16 | 39.19 | 28,040 | +1.29(+3.39%) |
Dec 10, 2010 | 37.74 | 37.91 | 37.59 | 37.91 | 15,454 | +0.17(+0.46%) |
Dec 09, 2010 | 38.22 | 38.22 | 37.67 | 37.74 | 9,381 | -0.71(-1.85%) |
Dec 08, 2010 | 38.13 | 38.56 | 38.11 | 38.45 | 6,266 | +0.42(+1.10%) |
Dec 07, 2010 | 38.96 | 39.10 | 37.98 | 38.03 | 19,390 | -0.22(-0.58%) |
Dec 06, 2010 | 38.64 | 38.64 | 38.02 | 38.25 | 8,418 | +0.60(+1.59%) |
Dec 03, 2010 | 37.48 | 37.70 | 37.48 | 37.65 | 5,221 | +0.09(+0.24%) |
Dec 02, 2010 | 37.52 | 37.72 | 37.23 | 37.56 | 6,913 | -0.10(-0.26%) |
Dec 01, 2010 | 37.26 | 37.84 | 37.23 | 37.66 | 14,685 | +0.75(+2.03%) |
Nov 30, 2010 | 36.81 | 37.13 | 36.80 | 36.91 | 18,434 | -0.22(-0.58%) |
Nov 29, 2010 | 37.69 | 37.69 | 37.06 | 37.12 | 16,649 | -1.24(-3.24%) |
Nov 26, 2010 | 38.23 | 38.44 | 37.86 | 38.37 | 20,108 | -0.62(-1.58%) |
Nov 24, 2010 | 38.75 | 38.98 | 38.98 | 38.98 | 5,922 | +0.38(+0.99%) |
Nov 23, 2010 | 38.75 | 38.90 | 38.57 | 38.60 | 20,910 | -0.23(-0.60%) |
Nov 22, 2010 | 39.07 | 39.11 | 38.68 | 38.83 | 35,242 | -0.38(-0.96%) |
Nov 19, 2010 | 38.69 | 39.26 | 38.69 | 39.21 | 7,550 | +0.49(+1.27%) |
Nov 18, 2010 | 38.79 | 38.98 | 38.72 | 38.72 | 7,344 | +0.39(+1.02%) |
Nov 17, 2010 | 38.17 | 38.61 | 38.17 | 38.32 | 8,203 | +0.07(+0.18%) |
Nov 16, 2010 | 38.46 | 38.90 | 38.25 | 38.25 | 15,724 | -0.40(-1.03%) |
Nov 15, 2010 | 39.34 | 39.34 | 38.61 | 38.65 | 7,475 | -0.35(-0.90%) |
Nov 12, 2010 | 39.16 | 39.33 | 38.80 | 39.00 | 12,410 | -0.31(-0.80%) |
Nov 11, 2010 | 39.62 | 40.06 | 39.30 | 39.32 | 44,638 | -1.39(-3.42%) |
Nov 10, 2010 | 40.57 | 40.71 | 40.32 | 40.71 | 32,404 | +0.35(+0.87%) |
Nov 09, 2010 | 41.33 | 41.33 | 40.36 | 40.36 | 21,413 | -1.12(-2.70%) |
Nov 08, 2010 | 41.33 | 41.49 | 41.33 | 41.48 | 7,033 | -0.17(-0.41%) |
Nov 05, 2010 | 41.36 | 41.73 | 41.36 | 41.65 | 11,738 | +0.15(+0.36%) |
Nov 04, 2010 | 41.65 | 41.89 | 41.49 | 41.50 | 7,698 | +0.42(+1.03%) |
Nov 03, 2010 | 41.38 | 41.38 | 41.00 | 41.08 | 18,381 | -0.54(-1.30%) |
Nov 02, 2010 | 41.13 | 41.85 | 41.13 | 41.62 | 17,668 | -0.20(-0.47%) |