Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 61.82 | 63.67 | 61.61 | 63.67 | 11,390,742 | +1.66(+2.68%) |
Jan 28, 2011 | 62.53 | 62.59 | 61.32 | 62.01 | 12,280,438 | +0.49(+0.80%) |
Jan 27, 2011 | 62.49 | 62.87 | 61.18 | 61.51 | 12,887,795 | -1.05(-1.68%) |
Jan 26, 2011 | 60.09 | 62.78 | 59.98 | 62.57 | 14,812,223 | +3.00(+5.04%) |
Jan 25, 2011 | 60.28 | 60.48 | 58.83 | 59.56 | 12,799,830 | -0.72(-1.19%) |
Jan 24, 2011 | 60.10 | 60.64 | 58.67 | 60.28 | 13,878,231 | +0.55(+0.92%) |
Jan 21, 2011 | 62.53 | 62.64 | 59.27 | 59.73 | 26,755,054 | -0.93(-1.54%) |
Jan 20, 2011 | 60.52 | 61.05 | 58.98 | 60.66 | 16,672,982 | -1.05(-1.71%) |
Jan 19, 2011 | 62.30 | 62.74 | 61.37 | 61.71 | 16,500,688 | -0.36(-0.58%) |
Jan 18, 2011 | 61.95 | 62.17 | 61.49 | 62.07 | 10,276,352 | -0.11(-0.17%) |
Jan 14, 2011 | 60.51 | 62.22 | 60.18 | 62.18 | 11,742,160 | +1.65(+2.73%) |
Jan 13, 2011 | 60.31 | 61.03 | 60.03 | 60.53 | 10,277,251 | +0.11(+0.18%) |
Jan 12, 2011 | 59.33 | 60.45 | 59.30 | 60.42 | 9,501,376 | +1.57(+2.66%) |
Jan 11, 2011 | 58.24 | 59.00 | 58.23 | 58.85 | 9,233,633 | +1.13(+1.96%) |
Jan 10, 2011 | 57.90 | 58.29 | 57.36 | 57.72 | 9,061,869 | -0.63(-1.08%) |
Jan 07, 2011 | 57.64 | 58.85 | 57.44 | 58.35 | 9,231,663 | +0.74(+1.28%) |
Jan 06, 2011 | 59.10 | 59.15 | 57.05 | 57.61 | 11,554,523 | -1.47(-2.49%) |
Jan 05, 2011 | 57.91 | 59.17 | 57.66 | 59.09 | 8,694,773 | +0.69(+1.18%) |
Jan 04, 2011 | 59.96 | 60.26 | 57.70 | 58.40 | 12,076,899 | -1.45(-2.41%) |
Jan 03, 2011 | 60.10 | 60.49 | 59.65 | 59.85 | 7,588,365 | +0.11(+0.18%) |
Dec 31, 2010 | 59.61 | 59.97 | 59.38 | 59.74 | 4,731,389 | +0.10(+0.17%) |
Dec 30, 2010 | 59.89 | 60.10 | 59.26 | 59.64 | 4,608,558 | -0.19(-0.32%) |
Dec 29, 2010 | 58.86 | 60.10 | 58.86 | 59.83 | 6,284,748 | +1.02(+1.73%) |
Dec 28, 2010 | 58.80 | 59.34 | 58.80 | 58.82 | 3,848,048 | -0.15(-0.25%) |
Dec 27, 2010 | 58.56 | 59.12 | 58.45 | 58.97 | 3,994,700 | -0.07(-0.12%) |
Dec 23, 2010 | 59.06 | 59.38 | 58.85 | 59.04 | 5,229,559 | -0.21(-0.35%) |
Dec 22, 2010 | 59.22 | 59.50 | 58.83 | 59.25 | 5,649,178 | +0.26(+0.45%) |
Dec 21, 2010 | 58.90 | 59.19 | 58.48 | 58.98 | 7,542,277 | +0.19(+0.32%) |
Dec 20, 2010 | 58.34 | 58.95 | 58.23 | 58.80 | 8,259,110 | +0.60(+1.03%) |
Dec 17, 2010 | 57.96 | 58.44 | 57.74 | 58.19 | 10,678,846 | +0.15(+0.26%) |
Dec 16, 2010 | 57.65 | 58.08 | 57.02 | 58.04 | 9,334,957 | +0.29(+0.51%) |
Dec 15, 2010 | 57.66 | 58.51 | 57.63 | 57.75 | 8,984,318 | -0.44(-0.75%) |
Dec 14, 2010 | 58.97 | 59.09 | 57.96 | 58.19 | 9,947,469 | -0.79(-1.33%) |
Dec 13, 2010 | 58.89 | 59.99 | 58.81 | 58.97 | 11,268,607 | +0.64(+1.09%) |
Dec 10, 2010 | 57.97 | 58.55 | 57.89 | 58.34 | 8,193,228 | +0.21(+0.37%) |
Dec 09, 2010 | 58.69 | 58.97 | 57.60 | 58.12 | 7,985,839 | +0.24(+0.42%) |
Dec 08, 2010 | 58.08 | 58.55 | 57.45 | 57.88 | 10,350,679 | -0.07(-0.12%) |
Dec 07, 2010 | 60.02 | 60.18 | 57.75 | 57.95 | 13,487,273 | -1.33(-2.24%) |
Dec 06, 2010 | 59.20 | 59.53 | 58.17 | 59.28 | 9,711,658 | +0.09(+0.14%) |
Dec 03, 2010 | 57.00 | 59.38 | 57.00 | 59.20 | 15,084,785 | +1.43(+2.48%) |
Dec 02, 2010 | 57.64 | 58.04 | 57.44 | 57.77 | 10,990,255 | -0.08(-0.14%) |
Dec 01, 2010 | 56.02 | 58.09 | 56.02 | 57.84 | 16,704,678 | +2.51(+4.54%) |
Nov 30, 2010 | 53.97 | 55.65 | 53.47 | 55.33 | 15,539,704 | +0.24(+0.44%) |
Nov 29, 2010 | 54.30 | 55.20 | 53.70 | 55.09 | 12,013,077 | +0.88(+1.62%) |
Nov 26, 2010 | 54.32 | 55.19 | 54.21 | 54.21 | 3,883,989 | -0.83(-1.52%) |
Nov 24, 2010 | 54.04 | 55.04 | 55.04 | 55.04 | 9,640,499 | +1.22(+2.27%) |
Nov 23, 2010 | 53.81 | 53.85 | 52.68 | 53.82 | 13,484,095 | -0.68(-1.26%) |
Nov 22, 2010 | 54.15 | 54.51 | 53.25 | 54.51 | 11,596,599 | -0.02(-0.04%) |
Nov 19, 2010 | 53.86 | 54.56 | 53.00 | 54.53 | 10,775,032 | +0.66(+1.23%) |
Nov 18, 2010 | 53.51 | 54.21 | 53.51 | 53.87 | 13,148,130 | +0.78(+1.48%) |
Nov 17, 2010 | 51.90 | 53.35 | 51.78 | 53.08 | 13,503,323 | +0.87(+1.67%) |
Nov 16, 2010 | 52.05 | 53.02 | 51.73 | 52.21 | 17,489,074 | -0.80(-1.51%) |
Nov 15, 2010 | 53.02 | 53.35 | 52.65 | 53.01 | 11,776,235 | +0.14(+0.26%) |
Nov 12, 2010 | 52.50 | 53.44 | 52.25 | 52.88 | 15,575,309 | -0.65(-1.21%) |
Nov 11, 2010 | 52.79 | 53.61 | 52.45 | 53.52 | 12,672,090 | +0.26(+0.50%) |
Nov 10, 2010 | 52.68 | 53.34 | 52.25 | 53.26 | 16,398,989 | +0.52(+0.99%) |
Nov 09, 2010 | 53.58 | 54.44 | 52.44 | 52.74 | 15,755,324 | -0.66(-1.23%) |
Nov 08, 2010 | 53.79 | 53.98 | 52.96 | 53.40 | 14,827,267 | -0.59(-1.08%) |
Nov 05, 2010 | 53.83 | 54.46 | 53.27 | 53.98 | 16,001,260 | -0.10(-0.18%) |
Nov 04, 2010 | 52.68 | 54.11 | 52.54 | 54.08 | 20,133,738 | +2.56(+4.97%) |
Nov 03, 2010 | 51.16 | 51.52 | 50.62 | 51.52 | 13,282,868 | +0.53(+1.04%) |
Nov 02, 2010 | 50.56 | 51.43 | 50.38 | 50.99 | 13,210,325 | +0.93(+1.85%) |