Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.32 | 47.66 | 46.96 | 47.16 | 2,204,379 | +0.32(+0.69%) |
Jan 28, 2011 | 48.38 | 48.46 | 46.80 | 46.84 | 2,743,665 | -1.55(-3.20%) |
Jan 27, 2011 | 47.97 | 48.46 | 47.62 | 48.39 | 2,104,555 | +0.57(+1.18%) |
Jan 26, 2011 | 47.69 | 48.00 | 47.42 | 47.82 | 1,696,755 | +0.25(+0.52%) |
Jan 25, 2011 | 46.54 | 47.71 | 46.30 | 47.58 | 3,628,560 | +1.15(+2.47%) |
Jan 24, 2011 | 46.23 | 46.60 | 46.07 | 46.43 | 2,479,965 | +0.09(+0.20%) |
Jan 21, 2011 | 45.95 | 46.34 | 45.60 | 46.34 | 2,648,189 | -0.15(-0.33%) |
Jan 20, 2011 | 46.21 | 46.80 | 46.21 | 46.49 | 1,891,917 | +0.11(+0.23%) |
Jan 19, 2011 | 46.43 | 46.55 | 46.12 | 46.38 | 1,841,182 | -0.07(-0.15%) |
Jan 18, 2011 | 46.61 | 46.74 | 46.40 | 46.45 | 2,620,734 | -0.10(-0.21%) |
Jan 14, 2011 | 46.50 | 46.63 | 46.26 | 46.55 | 2,576,247 | -0.06(-0.13%) |
Jan 13, 2011 | 46.52 | 46.63 | 46.30 | 46.61 | 1,504,454 | +0.02(+0.03%) |
Jan 12, 2011 | 46.76 | 47.17 | 46.53 | 46.60 | 2,041,575 | +0.08(+0.18%) |
Jan 11, 2011 | 46.47 | 46.89 | 46.34 | 46.51 | 1,829,320 | +0.21(+0.46%) |
Jan 10, 2011 | 46.67 | 46.90 | 46.13 | 46.30 | 2,039,348 | -0.61(-1.31%) |
Jan 07, 2011 | 47.12 | 47.35 | 46.58 | 46.91 | 1,860,155 | -0.34(-0.73%) |
Jan 06, 2011 | 47.37 | 47.52 | 47.17 | 47.25 | 1,873,522 | -0.22(-0.45%) |
Jan 05, 2011 | 47.48 | 47.84 | 47.32 | 47.47 | 2,442,990 | -0.16(-0.34%) |
Jan 04, 2011 | 47.56 | 47.99 | 47.43 | 47.63 | 2,087,705 | -0.19(-0.40%) |
Jan 03, 2011 | 48.04 | 48.11 | 47.54 | 47.82 | 2,374,054 | +0.15(+0.32%) |
Dec 31, 2010 | 47.62 | 47.90 | 47.48 | 47.67 | 1,785,928 | -0.09(-0.19%) |
Dec 30, 2010 | 47.65 | 47.96 | 47.48 | 47.76 | 1,376,753 | +0.07(+0.14%) |
Dec 29, 2010 | 47.70 | 47.87 | 47.48 | 47.69 | 1,743,126 | -0.01(-0.02%) |
Dec 28, 2010 | 47.58 | 47.73 | 47.43 | 47.70 | 1,155,914 | +0.18(+0.37%) |
Dec 27, 2010 | 47.32 | 47.63 | 47.32 | 47.52 | 975,697 | -0.05(-0.11%) |
Dec 23, 2010 | 47.42 | 47.70 | 47.42 | 47.58 | 1,342,270 | -0.01(-0.02%) |
Dec 22, 2010 | 47.25 | 47.69 | 47.25 | 47.58 | 1,752,724 | +0.26(+0.55%) |
Dec 21, 2010 | 46.76 | 47.50 | 46.57 | 47.32 | 4,749,255 | +0.64(+1.38%) |
Dec 20, 2010 | 47.09 | 47.17 | 46.17 | 46.68 | 3,953,495 | -0.07(-0.15%) |
Dec 17, 2010 | 47.08 | 47.16 | 46.70 | 46.75 | 3,426,227 | -0.34(-0.72%) |
Dec 16, 2010 | 46.68 | 47.09 | 46.51 | 47.09 | 2,915,208 | +0.54(+1.17%) |
Dec 15, 2010 | 46.28 | 46.98 | 46.25 | 46.54 | 3,073,190 | +0.08(+0.16%) |
Dec 14, 2010 | 46.54 | 47.09 | 46.42 | 46.47 | 2,551,439 | +0.05(+0.10%) |
Dec 13, 2010 | 46.09 | 46.90 | 46.08 | 46.42 | 3,531,245 | +0.51(+1.11%) |
Dec 10, 2010 | 45.45 | 45.99 | 45.40 | 45.91 | 3,016,742 | +0.59(+1.31%) |
Dec 09, 2010 | 45.38 | 45.45 | 44.98 | 45.32 | 2,626,801 | +0.08(+0.17%) |
Dec 08, 2010 | 45.08 | 45.36 | 44.96 | 45.24 | 2,654,068 | +0.12(+0.27%) |
Dec 07, 2010 | 45.38 | 45.47 | 45.02 | 45.12 | 2,847,642 | +0.14(+0.30%) |
Dec 06, 2010 | 45.16 | 45.25 | 44.95 | 44.98 | 2,109,656 | -0.28(-0.62%) |
Dec 03, 2010 | 45.46 | 45.55 | 45.03 | 45.26 | 1,983,465 | -0.31(-0.69%) |
Dec 02, 2010 | 45.35 | 45.83 | 45.30 | 45.57 | 2,803,384 | +0.27(+0.61%) |
Dec 01, 2010 | 45.17 | 45.41 | 44.86 | 45.30 | 2,005,608 | +0.73(+1.64%) |
Nov 30, 2010 | 44.88 | 45.15 | 44.50 | 44.57 | 3,482,078 | -0.57(-1.27%) |
Nov 29, 2010 | 44.55 | 45.24 | 44.45 | 45.14 | 1,827,818 | +0.27(+0.61%) |
Nov 26, 2010 | 44.95 | 45.17 | 44.86 | 44.87 | 707,764 | -0.59(-1.29%) |
Nov 24, 2010 | 45.00 | 45.45 | 45.45 | 45.45 | 1,537,988 | +0.69(+1.55%) |
Nov 23, 2010 | 45.13 | 45.45 | 44.72 | 44.76 | 3,281,758 | -1.04(-2.28%) |
Nov 22, 2010 | 45.70 | 45.87 | 45.51 | 45.80 | 1,568,946 | -0.24(-0.51%) |
Nov 19, 2010 | 45.83 | 46.10 | 45.57 | 46.04 | 2,400,937 | +0.14(+0.30%) |
Nov 18, 2010 | 45.35 | 46.02 | 45.19 | 45.90 | 2,349,242 | +0.97(+2.17%) |
Nov 17, 2010 | 44.81 | 45.09 | 44.67 | 44.93 | 1,984,130 | +0.08(+0.17%) |
Nov 16, 2010 | 45.57 | 45.70 | 44.75 | 44.85 | 2,790,110 | -0.90(-1.96%) |
Nov 15, 2010 | 45.68 | 46.19 | 45.64 | 45.75 | 1,533,538 | +0.21(+0.45%) |
Nov 12, 2010 | 45.70 | 45.96 | 45.54 | 45.54 | 1,804,147 | -0.27(-0.60%) |
Nov 11, 2010 | 46.29 | 46.33 | 45.79 | 45.82 | 2,636,937 | -0.70(-1.51%) |
Nov 10, 2010 | 45.83 | 46.53 | 45.80 | 46.52 | 2,845,036 | +0.64(+1.39%) |
Nov 09, 2010 | 46.53 | 46.61 | 45.72 | 45.88 | 2,760,743 | -1.04(-2.22%) |
Nov 08, 2010 | 47.01 | 47.05 | 46.34 | 46.92 | 1,578,715 | -0.21(-0.44%) |
Nov 05, 2010 | 47.28 | 47.59 | 46.85 | 47.13 | 2,070,134 | -0.29(-0.61%) |
Nov 04, 2010 | 46.59 | 47.53 | 46.46 | 47.42 | 2,640,250 | +1.31(+2.84%) |
Nov 03, 2010 | 46.21 | 46.39 | 45.64 | 46.11 | 2,147,437 | -0.02(-0.05%) |
Nov 02, 2010 | 46.17 | 46.44 | 46.05 | 46.13 | 1,820,600 | +0.21(+0.45%) |