Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.85 | 52.34 | 51.66 | 52.33 | 3,447,159 | +0.92(+1.79%) |
Jan 28, 2011 | 52.15 | 52.92 | 51.14 | 51.40 | 6,657,935 | -0.59(-1.14%) |
Jan 27, 2011 | 52.56 | 53.25 | 51.65 | 52.00 | 4,634,740 | +0.47(+0.91%) |
Jan 26, 2011 | 51.89 | 51.93 | 50.96 | 51.53 | 4,314,023 | -0.45(-0.86%) |
Jan 25, 2011 | 51.18 | 52.02 | 51.04 | 51.98 | 4,641,799 | +0.68(+1.33%) |
Jan 24, 2011 | 51.85 | 52.05 | 51.05 | 51.29 | 10,507,695 | -0.78(-1.50%) |
Jan 21, 2011 | 52.42 | 52.69 | 52.02 | 52.08 | 6,437,119 | -0.07(-0.13%) |
Jan 20, 2011 | 51.00 | 52.15 | 50.87 | 52.14 | 7,263,377 | +1.09(+2.14%) |
Jan 19, 2011 | 50.11 | 51.71 | 50.11 | 51.05 | 7,731,619 | +0.74(+1.46%) |
Jan 18, 2011 | 49.32 | 50.54 | 49.30 | 50.31 | 5,763,984 | +1.34(+2.74%) |
Jan 14, 2011 | 48.42 | 49.04 | 48.33 | 48.97 | 3,816,736 | +0.43(+0.89%) |
Jan 13, 2011 | 48.78 | 49.22 | 48.48 | 48.54 | 4,403,807 | -0.26(-0.54%) |
Jan 12, 2011 | 48.74 | 48.87 | 48.51 | 48.80 | 4,427,207 | +0.39(+0.80%) |
Jan 11, 2011 | 48.64 | 48.64 | 48.24 | 48.41 | 7,008,663 | +0.04(+0.08%) |
Jan 10, 2011 | 48.48 | 48.76 | 48.09 | 48.37 | 7,075,083 | -0.03(-0.05%) |
Jan 07, 2011 | 48.11 | 48.57 | 47.82 | 48.40 | 6,315,315 | +0.30(+0.61%) |
Jan 06, 2011 | 47.63 | 48.62 | 47.45 | 48.10 | 9,823,858 | +0.83(+1.75%) |
Jan 05, 2011 | 46.10 | 47.30 | 46.02 | 47.28 | 6,794,038 | +1.06(+2.29%) |
Jan 04, 2011 | 45.90 | 46.42 | 45.82 | 46.22 | 4,110,711 | +0.29(+0.63%) |
Jan 03, 2011 | 46.15 | 46.26 | 45.76 | 45.93 | 3,049,664 | -0.03(-0.06%) |
Dec 31, 2010 | 45.25 | 45.99 | 45.13 | 45.96 | 3,787,323 | +0.80(+1.78%) |
Dec 30, 2010 | 45.56 | 45.71 | 45.13 | 45.15 | 3,523,108 | -0.29(-0.64%) |
Dec 29, 2010 | 45.84 | 45.93 | 45.42 | 45.44 | 2,684,355 | -0.30(-0.65%) |
Dec 28, 2010 | 45.60 | 45.78 | 45.32 | 45.74 | 2,198,340 | +0.18(+0.39%) |
Dec 27, 2010 | 45.36 | 45.63 | 45.23 | 45.56 | 1,993,379 | +0.04(+0.09%) |
Dec 23, 2010 | 45.64 | 45.74 | 45.36 | 45.52 | 3,227,162 | -0.07(-0.14%) |
Dec 22, 2010 | 45.81 | 45.87 | 45.56 | 45.59 | 4,723,243 | -0.30(-0.64%) |
Dec 21, 2010 | 46.04 | 46.14 | 45.69 | 45.88 | 4,183,675 | +0.10(+0.22%) |
Dec 20, 2010 | 45.88 | 46.12 | 45.65 | 45.78 | 3,667,158 | -0.28(-0.60%) |
Dec 17, 2010 | 46.20 | 46.20 | 45.73 | 46.06 | 4,302,658 | -0.20(-0.43%) |
Dec 16, 2010 | 45.95 | 46.29 | 45.55 | 46.26 | 2,711,059 | +0.43(+0.93%) |
Dec 15, 2010 | 45.81 | 46.07 | 45.71 | 45.83 | 2,844,480 | -0.20(-0.43%) |
Dec 14, 2010 | 45.25 | 46.22 | 45.19 | 46.03 | 4,272,625 | +0.92(+2.04%) |
Dec 13, 2010 | 45.27 | 45.38 | 44.95 | 45.11 | 4,313,842 | -0.14(-0.32%) |
Dec 10, 2010 | 44.96 | 45.30 | 44.90 | 45.25 | 4,934,222 | +0.35(+0.78%) |
Dec 09, 2010 | 45.32 | 45.39 | 44.71 | 44.90 | 5,618,755 | -0.28(-0.61%) |
Dec 08, 2010 | 45.60 | 45.90 | 45.18 | 45.18 | 3,887,855 | -0.47(-1.04%) |
Dec 07, 2010 | 45.58 | 45.86 | 45.32 | 45.65 | 3,839,444 | +0.13(+0.29%) |
Dec 06, 2010 | 45.52 | 45.53 | 45.04 | 45.52 | 2,916,495 | +0.05(+0.10%) |
Dec 03, 2010 | 45.67 | 45.99 | 45.03 | 45.48 | 4,210,943 | -0.41(-0.89%) |
Dec 02, 2010 | 45.79 | 46.08 | 45.63 | 45.88 | 4,731,785 | +0.26(+0.58%) |
Dec 01, 2010 | 45.13 | 45.71 | 45.13 | 45.62 | 3,691,313 | +0.89(+2.00%) |
Nov 30, 2010 | 44.50 | 45.01 | 44.49 | 44.73 | 3,625,363 | -0.11(-0.23%) |
Nov 29, 2010 | 44.70 | 44.96 | 44.51 | 44.83 | 3,887,784 | +0.10(+0.22%) |
Nov 26, 2010 | 44.60 | 44.94 | 44.49 | 44.73 | 2,217,053 | -0.23(-0.52%) |
Nov 24, 2010 | 44.64 | 44.97 | 44.97 | 44.97 | 4,263,586 | +0.55(+1.23%) |
Nov 23, 2010 | 44.37 | 44.80 | 44.31 | 44.42 | 3,637,604 | -0.21(-0.47%) |
Nov 22, 2010 | 45.08 | 45.13 | 44.30 | 44.63 | 12,093,525 | -0.51(-1.14%) |
Nov 19, 2010 | 44.96 | 45.34 | 44.93 | 45.14 | 10,971,695 | +0.18(+0.40%) |
Nov 18, 2010 | 44.80 | 45.06 | 44.27 | 44.96 | 12,026,672 | +0.39(+0.88%) |
Nov 17, 2010 | 44.75 | 44.91 | 44.02 | 44.57 | 5,570,007 | -0.08(-0.19%) |
Nov 16, 2010 | 44.97 | 45.18 | 44.28 | 44.65 | 4,193,402 | -0.45(-0.99%) |
Nov 15, 2010 | 45.34 | 45.58 | 45.10 | 45.10 | 3,813,439 | -0.08(-0.17%) |
Nov 12, 2010 | 45.45 | 45.71 | 45.17 | 45.18 | 4,379,891 | -0.40(-0.88%) |
Nov 11, 2010 | 46.31 | 46.33 | 45.45 | 45.58 | 7,467,826 | -1.18(-2.52%) |
Nov 10, 2010 | 47.11 | 47.11 | 46.61 | 46.76 | 3,801,138 | -0.41(-0.87%) |
Nov 09, 2010 | 47.68 | 47.72 | 46.96 | 47.17 | 3,223,617 | -0.48(-1.01%) |
Nov 08, 2010 | 47.70 | 47.85 | 47.46 | 47.65 | 3,263,165 | +0.01(+0.03%) |
Nov 05, 2010 | 46.74 | 47.92 | 46.72 | 47.64 | 5,652,585 | +0.85(+1.82%) |
Nov 04, 2010 | 46.48 | 46.89 | 45.90 | 46.79 | 4,279,572 | +0.67(+1.45%) |
Nov 03, 2010 | 46.66 | 46.77 | 45.77 | 46.12 | 5,138,265 | -0.46(-0.99%) |
Nov 02, 2010 | 46.81 | 47.11 | 46.10 | 46.58 | 3,797,734 | +0.11(+0.24%) |