Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.31 | 49.33 | 47.83 | 49.14 | 2,113,371 | +0.90(+1.87%) |
Jan 28, 2011 | 49.63 | 49.63 | 48.10 | 48.24 | 1,558,106 | -1.12(-2.27%) |
Jan 27, 2011 | 49.87 | 49.92 | 49.07 | 49.36 | 1,251,942 | -0.45(-0.91%) |
Jan 26, 2011 | 49.55 | 49.92 | 49.31 | 49.81 | 1,381,692 | +0.38(+0.76%) |
Jan 25, 2011 | 49.81 | 50.00 | 49.17 | 49.44 | 1,566,090 | -0.57(-1.14%) |
Jan 24, 2011 | 49.34 | 50.54 | 48.77 | 50.01 | 2,314,173 | -0.56(-1.10%) |
Jan 21, 2011 | 50.57 | 51.06 | 50.43 | 50.56 | 1,384,216 | +0.40(+0.81%) |
Jan 20, 2011 | 50.76 | 50.81 | 49.50 | 50.16 | 2,409,019 | -1.03(-2.00%) |
Jan 19, 2011 | 52.24 | 52.45 | 50.98 | 51.19 | 3,035,009 | +0.33(+0.65%) |
Jan 18, 2011 | 51.21 | 51.43 | 50.56 | 50.85 | 1,953,757 | -0.32(-0.63%) |
Jan 14, 2011 | 51.05 | 51.19 | 50.51 | 51.18 | 2,399,119 | +0.74(+1.47%) |
Jan 13, 2011 | 48.76 | 50.70 | 48.76 | 50.43 | 3,917,132 | +1.86(+3.82%) |
Jan 12, 2011 | 48.45 | 49.20 | 48.32 | 48.58 | 1,514,172 | +0.51(+1.07%) |
Jan 11, 2011 | 48.49 | 48.57 | 47.84 | 48.07 | 1,885,703 | +0.06(+0.12%) |
Jan 10, 2011 | 48.42 | 48.71 | 47.80 | 48.01 | 1,206,199 | -0.28(-0.58%) |
Jan 07, 2011 | 48.49 | 48.83 | 47.85 | 48.29 | 1,205,948 | -0.35(-0.73%) |
Jan 06, 2011 | 48.32 | 48.64 | 48.07 | 48.64 | 2,258,541 | +0.35(+0.72%) |
Jan 05, 2011 | 47.53 | 48.38 | 47.34 | 48.30 | 3,004,652 | +1.06(+2.25%) |
Jan 04, 2011 | 47.50 | 47.62 | 46.95 | 47.24 | 1,910,843 | -0.19(-0.40%) |
Jan 03, 2011 | 47.61 | 47.65 | 46.89 | 47.42 | 1,419,634 | +0.12(+0.26%) |
Dec 31, 2010 | 47.16 | 47.57 | 46.85 | 47.30 | 740,378 | +0.24(+0.51%) |
Dec 30, 2010 | 46.77 | 47.22 | 46.72 | 47.06 | 843,515 | +0.44(+0.94%) |
Dec 29, 2010 | 46.52 | 47.03 | 46.29 | 46.62 | 1,442,563 | +0.20(+0.42%) |
Dec 28, 2010 | 46.46 | 46.52 | 46.12 | 46.43 | 786,584 | +0.06(+0.14%) |
Dec 27, 2010 | 46.28 | 46.44 | 46.08 | 46.36 | 764,797 | +0.16(+0.34%) |
Dec 23, 2010 | 46.16 | 46.55 | 45.83 | 46.20 | 1,758,788 | +0.18(+0.39%) |
Dec 22, 2010 | 45.01 | 46.35 | 44.97 | 46.02 | 1,918,466 | +0.88(+1.96%) |
Dec 21, 2010 | 44.98 | 45.29 | 44.69 | 45.14 | 1,975,470 | +0.36(+0.81%) |
Dec 20, 2010 | 45.39 | 45.42 | 44.70 | 44.77 | 1,447,050 | -0.01(-0.03%) |
Dec 17, 2010 | 44.75 | 44.79 | 44.52 | 44.79 | 2,227,561 | +0.28(+0.63%) |
Dec 16, 2010 | 44.80 | 45.40 | 44.30 | 44.51 | 1,939,839 | +0.10(+0.23%) |
Dec 15, 2010 | 45.30 | 45.77 | 44.30 | 44.41 | 1,708,509 | -0.80(-1.77%) |
Dec 14, 2010 | 45.28 | 45.42 | 44.92 | 45.21 | 798,435 | +0.04(+0.10%) |
Dec 13, 2010 | 45.19 | 45.27 | 44.42 | 45.16 | 1,545,416 | +0.12(+0.27%) |
Dec 10, 2010 | 45.22 | 45.44 | 44.95 | 45.04 | 1,695,858 | -0.22(-0.48%) |
Dec 09, 2010 | 45.53 | 45.79 | 44.90 | 45.26 | 1,701,911 | -0.40(-0.87%) |
Dec 08, 2010 | 46.07 | 46.56 | 45.46 | 45.66 | 1,706,232 | -0.42(-0.91%) |
Dec 07, 2010 | 46.85 | 46.97 | 46.06 | 46.07 | 1,870,493 | -0.39(-0.84%) |
Dec 06, 2010 | 46.20 | 46.90 | 45.99 | 46.46 | 1,750,845 | +0.30(+0.66%) |
Dec 03, 2010 | 45.08 | 46.31 | 44.93 | 46.16 | 2,376,495 | +1.01(+2.24%) |
Dec 02, 2010 | 44.65 | 45.28 | 44.40 | 45.15 | 1,165,361 | +0.40(+0.90%) |
Dec 01, 2010 | 44.53 | 44.79 | 44.40 | 44.75 | 1,826,736 | +0.81(+1.83%) |
Nov 30, 2010 | 43.41 | 44.31 | 43.35 | 43.94 | 1,593,084 | +0.06(+0.14%) |
Nov 29, 2010 | 44.21 | 44.43 | 43.40 | 43.88 | 1,526,431 | -0.64(-1.44%) |
Nov 26, 2010 | 44.41 | 45.24 | 44.41 | 44.52 | 446,687 | -0.45(-1.01%) |
Nov 24, 2010 | 44.18 | 44.98 | 44.98 | 44.98 | 1,348,937 | +1.23(+2.81%) |
Nov 23, 2010 | 43.90 | 43.96 | 43.37 | 43.75 | 1,078,294 | -0.57(-1.29%) |
Nov 22, 2010 | 44.41 | 44.61 | 43.82 | 44.32 | 1,144,629 | -0.09(-0.21%) |
Nov 19, 2010 | 44.20 | 44.44 | 44.01 | 44.41 | 784,264 | +0.14(+0.33%) |
Nov 18, 2010 | 43.87 | 44.65 | 43.87 | 44.27 | 1,174,601 | +0.82(+1.89%) |
Nov 17, 2010 | 42.88 | 43.54 | 42.71 | 43.45 | 1,048,052 | +0.46(+1.07%) |
Nov 16, 2010 | 43.01 | 43.27 | 42.59 | 42.98 | 1,500,552 | -0.30(-0.68%) |
Nov 15, 2010 | 43.51 | 43.99 | 43.01 | 43.28 | 1,562,397 | -0.14(-0.31%) |
Nov 12, 2010 | 44.30 | 44.46 | 43.01 | 43.42 | 1,550,559 | -1.29(-2.90%) |
Nov 11, 2010 | 44.11 | 44.81 | 43.74 | 44.71 | 1,419,169 | +0.23(+0.52%) |
Nov 10, 2010 | 44.17 | 44.48 | 43.65 | 44.48 | 1,167,134 | +0.38(+0.86%) |
Nov 09, 2010 | 43.16 | 44.82 | 43.16 | 44.10 | 2,419,270 | +1.09(+2.52%) |
Nov 08, 2010 | 43.34 | 43.35 | 42.79 | 43.01 | 1,162,068 | -0.32(-0.73%) |
Nov 05, 2010 | 43.65 | 43.98 | 43.16 | 43.33 | 1,555,542 | -0.27(-0.61%) |
Nov 04, 2010 | 43.49 | 43.82 | 42.62 | 43.60 | 1,356,690 | +0.68(+1.59%) |
Nov 03, 2010 | 43.08 | 43.08 | 42.47 | 42.91 | 1,093,363 | -0.19(-0.45%) |
Nov 02, 2010 | 44.01 | 44.01 | 42.76 | 43.11 | 1,312,087 | -0.51(-1.17%) |