Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.55 | 52.09 | 50.95 | 51.53 | 7,957,261 | +0.35(+0.68%) |
Jan 28, 2011 | 54.67 | 54.70 | 51.10 | 51.18 | 12,028,164 | -3.67(-6.69%) |
Jan 27, 2011 | 55.86 | 56.54 | 54.57 | 54.85 | 4,711,487 | -1.34(-2.38%) |
Jan 26, 2011 | 56.25 | 56.94 | 55.92 | 56.19 | 2,669,648 | +0.12(+0.21%) |
Jan 25, 2011 | 56.40 | 56.51 | 55.62 | 56.07 | 2,732,230 | -0.56(-0.99%) |
Jan 24, 2011 | 55.87 | 56.98 | 55.64 | 56.63 | 2,496,927 | +0.60(+1.07%) |
Jan 21, 2011 | 57.01 | 57.01 | 55.97 | 56.03 | 3,035,710 | -0.60(-1.06%) |
Jan 20, 2011 | 56.19 | 56.86 | 55.87 | 56.63 | 3,353,710 | +0.31(+0.55%) |
Jan 19, 2011 | 56.71 | 56.82 | 55.90 | 56.32 | 4,595,561 | -0.57(-1.00%) |
Jan 18, 2011 | 57.50 | 57.98 | 56.79 | 56.89 | 3,295,874 | -0.56(-0.97%) |
Jan 14, 2011 | 57.25 | 57.69 | 57.19 | 57.45 | 2,312,140 | +0.20(+0.35%) |
Jan 13, 2011 | 57.77 | 58.00 | 57.08 | 57.25 | 2,221,157 | -0.66(-1.14%) |
Jan 12, 2011 | 58.17 | 58.26 | 57.26 | 57.91 | 2,823,450 | -0.09(-0.16%) |
Jan 11, 2011 | 56.81 | 58.06 | 56.61 | 58.00 | 3,920,476 | +1.56(+2.76%) |
Jan 10, 2011 | 58.73 | 58.98 | 56.09 | 56.44 | 9,008,305 | -2.72(-4.60%) |
Jan 07, 2011 | 59.25 | 59.55 | 58.83 | 59.16 | 2,523,572 | +0.17(+0.29%) |
Jan 06, 2011 | 59.23 | 59.78 | 58.81 | 58.99 | 3,285,505 | -0.40(-0.67%) |
Jan 05, 2011 | 58.40 | 59.72 | 58.22 | 59.39 | 3,555,604 | +0.70(+1.19%) |
Jan 04, 2011 | 59.81 | 60.07 | 58.54 | 58.69 | 3,662,959 | -1.33(-2.22%) |
Jan 03, 2011 | 59.74 | 60.90 | 59.68 | 60.02 | 2,615,812 | +0.88(+1.49%) |
Dec 31, 2010 | 59.52 | 59.64 | 58.70 | 59.14 | 1,070,315 | -0.29(-0.49%) |
Dec 30, 2010 | 59.65 | 59.75 | 59.34 | 59.43 | 1,048,509 | -0.30(-0.50%) |
Dec 29, 2010 | 59.69 | 60.43 | 59.48 | 59.73 | 1,422,915 | +0.29(+0.49%) |
Dec 28, 2010 | 59.46 | 59.64 | 59.17 | 59.44 | 1,408,927 | -0.06(-0.10%) |
Dec 27, 2010 | 59.39 | 59.80 | 59.07 | 59.50 | 1,393,548 | -0.19(-0.32%) |
Dec 23, 2010 | 59.19 | 59.72 | 59.01 | 59.69 | 1,840,984 | +0.24(+0.40%) |
Dec 22, 2010 | 59.13 | 59.72 | 58.98 | 59.45 | 1,874,078 | +0.34(+0.58%) |
Dec 21, 2010 | 59.35 | 59.35 | 58.50 | 59.11 | 2,149,110 | -0.17(-0.29%) |
Dec 20, 2010 | 59.54 | 59.71 | 58.81 | 59.28 | 2,906,844 | +0.01(+0.02%) |
Dec 17, 2010 | 58.73 | 59.34 | 58.29 | 59.27 | 4,133,416 | +0.49(+0.83%) |
Dec 16, 2010 | 57.93 | 58.80 | 57.72 | 58.78 | 2,973,704 | +0.95(+1.65%) |
Dec 15, 2010 | 57.53 | 58.16 | 57.50 | 57.83 | 2,569,987 | +0.02(+0.03%) |
Dec 14, 2010 | 57.00 | 57.92 | 56.91 | 57.81 | 3,258,110 | +1.08(+1.90%) |
Dec 13, 2010 | 57.58 | 57.62 | 56.73 | 56.73 | 2,793,725 | -0.73(-1.27%) |
Dec 10, 2010 | 57.29 | 57.80 | 57.00 | 57.46 | 3,432,057 | +0.41(+0.72%) |
Dec 09, 2010 | 57.04 | 57.30 | 56.71 | 57.05 | 3,438,925 | +0.21(+0.37%) |
Dec 08, 2010 | 56.65 | 57.23 | 56.30 | 56.84 | 3,849,345 | +0.57(+1.01%) |
Dec 07, 2010 | 56.93 | 57.83 | 56.09 | 56.27 | 14,088,654 | +0.63(+1.13%) |
Dec 06, 2010 | 58.27 | 58.39 | 54.24 | 55.64 | 22,188,544 | -4.95(-8.17%) |
Dec 03, 2010 | 60.30 | 60.67 | 60.12 | 60.59 | 2,350,719 | +0.13(+0.22%) |
Dec 02, 2010 | 60.29 | 60.60 | 60.06 | 60.46 | 2,211,130 | +0.05(+0.08%) |
Dec 01, 2010 | 60.15 | 60.64 | 60.03 | 60.41 | 2,669,112 | +1.03(+1.73%) |
Nov 30, 2010 | 59.01 | 59.50 | 58.78 | 59.38 | 2,836,669 | -0.51(-0.85%) |
Nov 29, 2010 | 60.99 | 61.06 | 59.17 | 59.89 | 3,648,640 | -1.32(-2.16%) |
Nov 26, 2010 | 61.19 | 61.47 | 60.90 | 61.21 | 486,973 | -0.39(-0.63%) |
Nov 24, 2010 | 60.90 | 61.60 | 61.60 | 61.60 | 1,966,652 | +1.08(+1.78%) |
Nov 23, 2010 | 61.15 | 61.61 | 60.21 | 60.52 | 2,534,790 | -1.11(-1.80%) |
Nov 22, 2010 | 60.50 | 61.65 | 60.20 | 61.63 | 2,436,177 | +1.02(+1.68%) |
Nov 19, 2010 | 60.71 | 60.89 | 60.12 | 60.61 | 2,279,756 | -0.13(-0.21%) |
Nov 18, 2010 | 60.67 | 61.40 | 60.07 | 60.74 | 2,765,985 | +0.79(+1.32%) |
Nov 17, 2010 | 59.71 | 60.05 | 59.05 | 59.95 | 2,320,175 | +0.17(+0.28%) |
Nov 16, 2010 | 60.13 | 60.77 | 59.57 | 59.78 | 2,997,922 | -0.79(-1.30%) |
Nov 15, 2010 | 60.89 | 60.91 | 60.45 | 60.57 | 2,157,758 | +0.27(+0.45%) |
Nov 12, 2010 | 60.85 | 61.14 | 59.65 | 60.30 | 2,101,180 | -1.09(-1.78%) |
Nov 11, 2010 | 60.78 | 61.59 | 60.54 | 61.39 | 1,485,039 | -0.06(-0.10%) |
Nov 10, 2010 | 61.07 | 61.59 | 60.26 | 61.45 | 2,554,926 | +0.76(+1.25%) |
Nov 09, 2010 | 60.98 | 61.20 | 60.34 | 60.69 | 2,030,348 | -0.27(-0.44%) |
Nov 08, 2010 | 60.78 | 61.08 | 59.87 | 60.96 | 2,782,433 | -0.26(-0.43%) |
Nov 05, 2010 | 62.23 | 62.29 | 60.76 | 61.22 | 3,713,708 | -1.10(-1.77%) |
Nov 04, 2010 | 62.44 | 62.68 | 61.85 | 62.32 | 3,117,692 | -0.19(-0.30%) |
Nov 03, 2010 | 62.93 | 63.00 | 61.69 | 62.51 | 2,783,182 | -0.44(-0.70%) |
Nov 02, 2010 | 62.19 | 63.46 | 62.13 | 62.95 | 4,075,074 | +1.05(+1.70%) |