Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.86 | 49.18 | 48.81 | 49.07 | 2,194,035 | +0.34(+0.70%) |
Jan 28, 2011 | 49.57 | 49.68 | 48.69 | 48.73 | 3,250,668 | -0.78(-1.57%) |
Jan 27, 2011 | 49.36 | 49.55 | 49.28 | 49.51 | 2,346,975 | +0.13(+0.25%) |
Jan 26, 2011 | 49.32 | 49.53 | 49.25 | 49.38 | 3,948,822 | +0.16(+0.32%) |
Jan 25, 2011 | 49.12 | 49.30 | 48.84 | 49.23 | 4,628,979 | -0.01(-0.03%) |
Jan 24, 2011 | 49.02 | 49.32 | 49.00 | 49.24 | 2,797,113 | +0.22(+0.45%) |
Jan 21, 2011 | 49.12 | 49.23 | 48.93 | 49.02 | 4,205,361 | +0.20(+0.41%) |
Jan 20, 2011 | 48.69 | 48.92 | 48.49 | 48.82 | 2,340,501 | +0.04(+0.08%) |
Jan 19, 2011 | 49.28 | 49.31 | 48.65 | 48.78 | 2,743,299 | -0.55(-1.11%) |
Jan 18, 2011 | 49.30 | 49.38 | 49.19 | 49.33 | 2,243,026 | +0.02(+0.05%) |
Jan 14, 2011 | 48.89 | 49.35 | 48.86 | 49.31 | 3,460,837 | +0.36(+0.73%) |
Jan 13, 2011 | 49.09 | 49.10 | 48.84 | 48.95 | 1,469,959 | -0.13(-0.26%) |
Jan 12, 2011 | 48.92 | 49.15 | 48.88 | 49.08 | 3,893,913 | +0.48(+0.99%) |
Jan 11, 2011 | 48.67 | 48.74 | 48.43 | 48.60 | 5,130,616 | +0.12(+0.24%) |
Jan 10, 2011 | 48.30 | 48.53 | 48.13 | 48.48 | 4,749,057 | -0.07(-0.14%) |
Jan 07, 2011 | 48.76 | 48.85 | 48.15 | 48.55 | 2,749,943 | -0.14(-0.29%) |
Jan 06, 2011 | 48.88 | 48.93 | 48.59 | 48.69 | 6,641,247 | -0.21(-0.42%) |
Jan 05, 2011 | 48.48 | 48.92 | 48.43 | 48.89 | 4,807,830 | +0.26(+0.53%) |
Jan 04, 2011 | 48.71 | 48.72 | 48.27 | 48.64 | 7,226,028 | +0.07(+0.14%) |
Jan 03, 2011 | 48.39 | 48.74 | 48.39 | 48.57 | 3,001,571 | +0.54(+1.13%) |
Dec 31, 2010 | 47.89 | 48.11 | 47.88 | 48.03 | 1,515,351 | +0.03(+0.06%) |
Dec 30, 2010 | 48.04 | 48.11 | 47.92 | 48.00 | 1,922,998 | -0.04(-0.08%) |
Dec 29, 2010 | 48.11 | 48.14 | 48.03 | 48.04 | 1,648,811 | +0.04(+0.09%) |
Dec 28, 2010 | 48.05 | 48.09 | 47.88 | 47.99 | 1,888,672 | +0.03(+0.06%) |
Dec 27, 2010 | 47.72 | 47.97 | 47.68 | 47.96 | 980,105 | +0.07(+0.15%) |
Dec 23, 2010 | 47.91 | 47.98 | 47.78 | 47.89 | 1,165,301 | -0.10(-0.22%) |
Dec 22, 2010 | 47.74 | 48.00 | 47.73 | 47.99 | 2,440,157 | +0.32(+0.66%) |
Dec 21, 2010 | 47.46 | 47.73 | 47.43 | 47.67 | 4,352,834 | +0.38(+0.79%) |
Dec 20, 2010 | 47.31 | 47.42 | 47.11 | 47.30 | 2,067,168 | +0.15(+0.31%) |
Dec 17, 2010 | 47.10 | 47.21 | 46.95 | 47.15 | 1,646,908 | +0.03(+0.06%) |
Dec 16, 2010 | 46.86 | 47.15 | 46.72 | 47.12 | 4,912,613 | +0.30(+0.64%) |
Dec 15, 2010 | 46.98 | 47.20 | 46.77 | 46.82 | 1,202,305 | -0.28(-0.59%) |
Dec 14, 2010 | 47.13 | 47.34 | 46.97 | 47.10 | 1,362,718 | +0.01(+0.03%) |
Dec 13, 2010 | 47.21 | 47.30 | 47.06 | 47.09 | 2,185,744 | +0.09(+0.19%) |
Dec 10, 2010 | 46.84 | 47.06 | 46.70 | 47.00 | 1,666,438 | +0.29(+0.63%) |
Dec 09, 2010 | 46.68 | 46.73 | 46.41 | 46.70 | 1,375,059 | +0.28(+0.60%) |
Dec 08, 2010 | 46.31 | 46.45 | 46.08 | 46.42 | 1,634,061 | +0.19(+0.41%) |
Dec 07, 2010 | 46.66 | 46.66 | 46.21 | 46.23 | 2,428,332 | +0.04(+0.08%) |
Dec 06, 2010 | 46.10 | 46.30 | 46.07 | 46.19 | 4,791,471 | -0.04(-0.10%) |
Dec 03, 2010 | 45.89 | 46.31 | 45.89 | 46.24 | 1,801,776 | +0.15(+0.32%) |
Dec 02, 2010 | 45.47 | 46.19 | 45.47 | 46.09 | 1,852,649 | +0.64(+1.41%) |
Dec 01, 2010 | 45.10 | 45.48 | 45.10 | 45.45 | 3,452,436 | +0.95(+2.13%) |
Nov 30, 2010 | 44.32 | 44.79 | 44.30 | 44.50 | 2,946,194 | -0.28(-0.62%) |
Nov 29, 2010 | 44.50 | 44.89 | 44.25 | 44.78 | 3,403,286 | +0.01(+0.02%) |
Nov 26, 2010 | 44.74 | 44.99 | 44.70 | 44.77 | 953,574 | -0.38(-0.83%) |
Nov 24, 2010 | 44.85 | 45.15 | 45.15 | 45.15 | 2,109,243 | +0.61(+1.37%) |
Nov 23, 2010 | 44.73 | 44.74 | 44.44 | 44.54 | 4,333,912 | -0.66(-1.45%) |
Nov 22, 2010 | 45.18 | 45.27 | 44.73 | 45.19 | 3,505,009 | -0.16(-0.36%) |
Nov 19, 2010 | 45.25 | 45.38 | 44.97 | 45.36 | 4,996,025 | +0.06(+0.13%) |
Nov 18, 2010 | 45.10 | 45.43 | 45.09 | 45.30 | 2,957,283 | +0.60(+1.33%) |
Nov 17, 2010 | 44.68 | 44.84 | 44.54 | 44.70 | 1,680,192 | +0.04(+0.08%) |
Nov 16, 2010 | 45.14 | 45.14 | 44.46 | 44.66 | 12,109,466 | -0.76(-1.67%) |
Nov 15, 2010 | 45.52 | 45.81 | 45.38 | 45.42 | 2,245,802 | +0.03(+0.06%) |
Nov 12, 2010 | 45.61 | 45.78 | 45.22 | 45.39 | 2,045,742 | -0.50(-1.09%) |
Nov 11, 2010 | 45.74 | 46.00 | 45.61 | 45.89 | 1,961,912 | -0.13(-0.27%) |
Nov 10, 2010 | 45.82 | 46.03 | 45.43 | 46.02 | 1,788,757 | +0.21(+0.47%) |
Nov 09, 2010 | 46.37 | 46.38 | 45.63 | 45.80 | 1,884,844 | -0.44(-0.96%) |
Nov 08, 2010 | 46.23 | 46.31 | 46.00 | 46.25 | 1,366,023 | -0.13(-0.29%) |
Nov 05, 2010 | 46.13 | 46.47 | 46.10 | 46.38 | 3,527,957 | +0.26(+0.56%) |
Nov 04, 2010 | 45.72 | 46.15 | 45.63 | 46.12 | 1,394,222 | +0.91(+2.02%) |
Nov 03, 2010 | 45.08 | 45.22 | 44.65 | 45.21 | 1,715,898 | +0.16(+0.36%) |
Nov 02, 2010 | 45.06 | 45.13 | 44.89 | 45.05 | 1,218,476 | +0.32(+0.72%) |