Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.91 | 58.09 | 57.51 | 57.91 | 6,250,015 | +0.32(+0.55%) |
Jan 28, 2011 | 58.90 | 59.07 | 57.47 | 57.59 | 7,481,289 | -1.15(-1.96%) |
Jan 27, 2011 | 58.75 | 59.47 | 58.63 | 58.74 | 4,983,554 | -0.25(-0.42%) |
Jan 26, 2011 | 58.34 | 59.09 | 58.24 | 58.99 | 6,221,717 | +0.70(+1.21%) |
Jan 25, 2011 | 58.88 | 58.95 | 57.43 | 58.29 | 11,358,076 | -1.20(-2.02%) |
Jan 24, 2011 | 58.76 | 59.61 | 58.66 | 59.49 | 9,594,889 | +0.68(+1.15%) |
Jan 21, 2011 | 58.39 | 58.88 | 58.20 | 58.81 | 5,938,591 | +0.82(+1.42%) |
Jan 20, 2011 | 57.87 | 58.21 | 57.47 | 57.99 | 3,291,640 | +0.05(+0.09%) |
Jan 19, 2011 | 58.12 | 58.45 | 57.74 | 57.93 | 3,495,403 | -0.12(-0.20%) |
Jan 18, 2011 | 57.85 | 58.29 | 57.77 | 58.05 | 3,528,004 | +0.03(+0.05%) |
Jan 14, 2011 | 57.79 | 58.03 | 57.60 | 58.03 | 3,179,627 | +0.04(+0.07%) |
Jan 13, 2011 | 58.27 | 58.53 | 57.80 | 57.99 | 3,570,857 | -0.41(-0.70%) |
Jan 12, 2011 | 57.97 | 58.46 | 57.91 | 58.39 | 4,149,261 | +0.61(+1.05%) |
Jan 11, 2011 | 57.52 | 58.18 | 57.52 | 57.79 | 4,594,131 | +0.39(+0.68%) |
Jan 10, 2011 | 56.46 | 57.52 | 56.46 | 57.40 | 5,276,333 | +0.61(+1.07%) |
Jan 07, 2011 | 57.01 | 57.51 | 56.61 | 56.79 | 5,094,562 | +0.02(+0.04%) |
Jan 06, 2011 | 57.21 | 57.43 | 56.40 | 56.77 | 5,242,608 | -0.31(-0.54%) |
Jan 05, 2011 | 56.83 | 57.89 | 56.72 | 57.08 | 6,196,954 | +0.00(+0.00%) |
Jan 04, 2011 | 57.30 | 57.48 | 56.83 | 57.08 | 4,014,433 | -0.08(-0.14%) |
Jan 03, 2011 | 57.14 | 57.52 | 57.13 | 57.16 | 3,997,317 | +0.32(+0.57%) |
Dec 31, 2010 | 56.99 | 57.29 | 56.65 | 56.84 | 2,719,883 | -0.16(-0.28%) |
Dec 30, 2010 | 57.16 | 57.32 | 56.89 | 57.00 | 2,281,809 | -0.14(-0.25%) |
Dec 29, 2010 | 57.20 | 57.43 | 57.01 | 57.14 | 2,530,687 | +0.01(+0.02%) |
Dec 28, 2010 | 57.31 | 57.58 | 56.93 | 57.13 | 2,687,239 | -0.18(-0.31%) |
Dec 27, 2010 | 56.89 | 57.47 | 56.64 | 57.31 | 2,407,159 | +0.36(+0.62%) |
Dec 23, 2010 | 57.16 | 57.21 | 56.79 | 56.95 | 2,870,071 | -0.16(-0.29%) |
Dec 22, 2010 | 56.91 | 57.24 | 56.53 | 57.12 | 3,639,016 | +0.13(+0.22%) |
Dec 21, 2010 | 57.64 | 57.70 | 56.79 | 56.99 | 4,959,591 | -0.53(-0.93%) |
Dec 20, 2010 | 57.04 | 57.84 | 56.72 | 57.53 | 6,056,931 | +0.64(+1.12%) |
Dec 17, 2010 | 56.90 | 57.07 | 56.58 | 56.89 | 5,552,638 | -0.02(-0.03%) |
Dec 16, 2010 | 56.57 | 57.02 | 56.08 | 56.91 | 4,054,720 | +0.39(+0.69%) |
Dec 15, 2010 | 56.54 | 57.30 | 56.28 | 56.52 | 7,224,755 | -0.02(-0.04%) |
Dec 14, 2010 | 56.14 | 56.58 | 56.00 | 56.54 | 4,362,703 | +0.36(+0.63%) |
Dec 13, 2010 | 55.68 | 56.46 | 55.61 | 56.18 | 6,475,813 | +0.65(+1.16%) |
Dec 10, 2010 | 55.56 | 55.60 | 55.16 | 55.54 | 6,761,289 | +0.14(+0.25%) |
Dec 09, 2010 | 55.97 | 56.02 | 55.14 | 55.40 | 5,462,724 | -0.38(-0.67%) |
Dec 08, 2010 | 54.82 | 55.87 | 54.82 | 55.77 | 7,812,305 | +0.32(+0.58%) |
Dec 07, 2010 | 57.09 | 57.35 | 55.20 | 55.45 | 15,732,085 | -1.88(-3.27%) |
Dec 06, 2010 | 57.30 | 57.58 | 57.05 | 57.33 | 4,805,853 | +0.07(+0.12%) |
Dec 03, 2010 | 56.68 | 57.46 | 56.52 | 57.26 | 4,420,429 | +0.28(+0.50%) |
Dec 02, 2010 | 56.80 | 57.39 | 56.74 | 56.98 | 6,467,241 | +0.30(+0.53%) |
Dec 01, 2010 | 56.26 | 57.12 | 56.25 | 56.68 | 7,791,969 | +1.36(+2.46%) |
Nov 30, 2010 | 54.83 | 55.52 | 54.69 | 55.31 | 5,258,884 | -0.16(-0.29%) |
Nov 29, 2010 | 55.13 | 55.58 | 54.67 | 55.47 | 5,450,536 | -0.12(-0.21%) |
Nov 26, 2010 | 55.63 | 56.03 | 55.27 | 55.59 | 2,522,271 | -0.17(-0.31%) |
Nov 24, 2010 | 55.65 | 55.76 | 55.76 | 55.76 | 5,859,297 | +0.70(+1.28%) |
Nov 23, 2010 | 55.27 | 55.68 | 54.76 | 55.06 | 5,973,755 | -0.86(-1.54%) |
Nov 22, 2010 | 55.76 | 56.02 | 55.31 | 55.92 | 4,518,750 | -0.07(-0.13%) |
Nov 19, 2010 | 56.33 | 56.35 | 55.80 | 55.99 | 4,890,732 | -0.36(-0.63%) |
Nov 18, 2010 | 55.88 | 56.48 | 55.69 | 56.35 | 5,429,889 | +1.05(+1.91%) |
Nov 17, 2010 | 55.38 | 55.67 | 55.01 | 55.29 | 4,754,030 | +0.15(+0.28%) |
Nov 16, 2010 | 56.10 | 56.15 | 54.96 | 55.14 | 8,714,108 | -1.64(-2.89%) |
Nov 15, 2010 | 56.74 | 56.80 | 56.38 | 56.78 | 4,783,636 | +0.33(+0.59%) |
Nov 12, 2010 | 56.30 | 57.06 | 56.05 | 56.45 | 6,300,347 | -0.17(-0.30%) |
Nov 11, 2010 | 56.11 | 56.66 | 55.78 | 56.62 | 8,938,835 | +0.16(+0.29%) |
Nov 10, 2010 | 55.83 | 56.61 | 55.83 | 56.45 | 6,110,503 | +0.62(+1.11%) |
Nov 09, 2010 | 56.51 | 56.51 | 55.60 | 55.83 | 7,517,509 | -0.37(-0.65%) |
Nov 08, 2010 | 56.16 | 56.68 | 56.00 | 56.20 | 8,425,884 | -0.31(-0.56%) |
Nov 05, 2010 | 57.25 | 57.27 | 56.29 | 56.51 | 5,690,664 | -0.46(-0.80%) |
Nov 04, 2010 | 56.48 | 57.51 | 56.36 | 56.97 | 10,092,777 | +1.14(+2.04%) |
Nov 03, 2010 | 55.73 | 56.01 | 54.52 | 55.83 | 6,236,472 | +0.33(+0.59%) |
Nov 02, 2010 | 55.51 | 55.67 | 55.19 | 55.50 | 5,827,620 | +0.54(+0.98%) |