Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 43.05 | 43.43 | 42.89 | 43.17 | 28,255,242 | +0.38(+0.90%) |
Jan 28, 2011 | 43.70 | 43.70 | 42.04 | 42.78 | 44,397,440 | -0.94(-2.14%) |
Jan 27, 2011 | 44.40 | 44.56 | 43.64 | 43.72 | 25,187,500 | -0.67(-1.50%) |
Jan 26, 2011 | 44.80 | 44.81 | 44.20 | 44.39 | 19,286,026 | +0.01(+0.03%) |
Jan 25, 2011 | 44.66 | 44.66 | 43.97 | 44.37 | 16,356,831 | -0.44(-0.97%) |
Jan 24, 2011 | 44.27 | 44.81 | 44.16 | 44.81 | 18,667,988 | +0.59(+1.33%) |
Jan 21, 2011 | 45.05 | 45.08 | 44.18 | 44.22 | 26,275,342 | -0.51(-1.13%) |
Jan 20, 2011 | 45.01 | 45.06 | 44.33 | 44.73 | 24,724,940 | -0.61(-1.34%) |
Jan 19, 2011 | 45.90 | 45.93 | 45.03 | 45.34 | 22,676,154 | -0.57(-1.23%) |
Jan 18, 2011 | 45.87 | 46.01 | 45.65 | 45.90 | 15,009,620 | +0.26(+0.57%) |
Jan 14, 2011 | 45.38 | 45.77 | 45.33 | 45.64 | 12,778,643 | +0.00(+0.00%) |
Jan 13, 2011 | 46.43 | 46.57 | 45.45 | 45.64 | 18,156,666 | -0.73(-1.58%) |
Jan 12, 2011 | 45.76 | 46.64 | 45.74 | 46.37 | 35,049,220 | +1.01(+2.22%) |
Jan 11, 2011 | 44.94 | 45.46 | 44.82 | 45.37 | 28,556,760 | +0.96(+2.15%) |
Jan 10, 2011 | 44.61 | 44.69 | 44.34 | 44.41 | 29,322,378 | -0.45(-1.01%) |
Jan 07, 2011 | 45.50 | 45.55 | 44.56 | 44.86 | 26,345,200 | -0.41(-0.91%) |
Jan 06, 2011 | 45.68 | 45.80 | 45.16 | 45.28 | 23,592,748 | -0.45(-0.99%) |
Jan 05, 2011 | 45.77 | 46.37 | 45.73 | 45.73 | 39,283,860 | -0.54(-1.17%) |
Jan 04, 2011 | 45.97 | 46.28 | 45.30 | 46.27 | 26,434,152 | +0.21(+0.45%) |
Jan 03, 2011 | 45.95 | 46.38 | 45.93 | 46.07 | 34,598,736 | +0.42(+0.93%) |
Dec 31, 2010 | 45.30 | 45.81 | 45.09 | 45.64 | 8,714,194 | +0.25(+0.55%) |
Dec 30, 2010 | 45.04 | 45.42 | 44.46 | 45.40 | 19,146,870 | +0.63(+1.40%) |
Dec 29, 2010 | 43.89 | 44.81 | 43.86 | 44.77 | 17,699,694 | +1.18(+2.70%) |
Dec 28, 2010 | 43.62 | 43.68 | 43.33 | 43.59 | 10,615,890 | +0.05(+0.11%) |
Dec 27, 2010 | 43.52 | 43.67 | 43.38 | 43.54 | 9,549,457 | -0.27(-0.62%) |
Dec 23, 2010 | 43.52 | 43.94 | 43.43 | 43.81 | 12,272,305 | -0.05(-0.12%) |
Dec 22, 2010 | 43.32 | 43.89 | 43.12 | 43.87 | 12,798,122 | +0.44(+1.02%) |
Dec 21, 2010 | 43.17 | 43.77 | 43.17 | 43.43 | 22,542,748 | +0.73(+1.71%) |
Dec 20, 2010 | 43.09 | 43.15 | 42.45 | 42.70 | 33,158,090 | -0.43(-1.00%) |
Dec 17, 2010 | 42.71 | 43.15 | 42.62 | 43.13 | 23,322,526 | +0.22(+0.50%) |
Dec 16, 2010 | 43.08 | 43.20 | 42.71 | 42.91 | 20,989,748 | +0.00(+0.00%) |
Dec 15, 2010 | 43.36 | 43.52 | 42.85 | 42.91 | 23,300,616 | -0.91(-2.08%) |
Dec 14, 2010 | 43.52 | 43.98 | 43.46 | 43.82 | 21,918,086 | +0.04(+0.09%) |
Dec 13, 2010 | 43.45 | 44.00 | 43.31 | 43.78 | 23,987,886 | +0.69(+1.60%) |
Dec 10, 2010 | 42.72 | 43.11 | 42.52 | 43.09 | 21,512,084 | +0.38(+0.89%) |
Dec 09, 2010 | 43.37 | 43.41 | 42.47 | 42.71 | 31,586,524 | -0.54(-1.24%) |
Dec 08, 2010 | 43.80 | 43.99 | 43.07 | 43.25 | 26,156,866 | -0.57(-1.30%) |
Dec 07, 2010 | 45.06 | 45.11 | 43.71 | 43.82 | 24,861,916 | -0.42(-0.95%) |
Dec 06, 2010 | 44.31 | 44.47 | 44.15 | 44.24 | 20,714,992 | -0.29(-0.65%) |
Dec 03, 2010 | 43.84 | 44.63 | 43.74 | 44.53 | 23,632,466 | +0.41(+0.93%) |
Dec 02, 2010 | 43.80 | 44.20 | 43.75 | 44.12 | 28,245,936 | +0.50(+1.14%) |
Dec 01, 2010 | 43.42 | 43.82 | 43.17 | 43.62 | 24,456,836 | +0.97(+2.28%) |
Nov 30, 2010 | 42.33 | 43.09 | 42.17 | 42.65 | 33,644,388 | -0.27(-0.62%) |
Nov 29, 2010 | 42.37 | 42.94 | 41.71 | 42.92 | 32,447,092 | +0.29(+0.68%) |
Nov 26, 2010 | 42.41 | 42.85 | 42.32 | 42.63 | 12,070,803 | -0.64(-1.49%) |
Nov 24, 2010 | 43.00 | 43.27 | 43.27 | 43.27 | 22,308,670 | +1.04(+2.46%) |
Nov 23, 2010 | 42.47 | 42.67 | 41.97 | 42.23 | 31,189,538 | -1.25(-2.87%) |
Nov 22, 2010 | 43.54 | 43.86 | 42.94 | 43.48 | 19,056,026 | -0.54(-1.23%) |
Nov 19, 2010 | 43.81 | 44.10 | 43.48 | 44.02 | 18,729,026 | +0.03(+0.08%) |
Nov 18, 2010 | 43.66 | 44.12 | 43.54 | 43.99 | 26,810,166 | +1.21(+2.82%) |
Nov 17, 2010 | 42.90 | 43.32 | 42.65 | 42.78 | 20,411,476 | +0.16(+0.37%) |
Nov 16, 2010 | 43.19 | 43.32 | 42.14 | 42.62 | 43,262,176 | -1.44(-3.27%) |
Nov 15, 2010 | 44.06 | 44.32 | 43.76 | 44.06 | 12,961,136 | +0.33(+0.76%) |
Nov 12, 2010 | 43.93 | 44.39 | 43.32 | 43.73 | 28,897,390 | -0.69(-1.55%) |
Nov 11, 2010 | 44.41 | 44.64 | 44.23 | 44.42 | 17,887,360 | -0.52(-1.17%) |
Nov 10, 2010 | 45.12 | 45.27 | 44.29 | 44.95 | 23,833,142 | -0.14(-0.32%) |
Nov 09, 2010 | 46.21 | 46.29 | 44.69 | 45.09 | 22,892,872 | -0.66(-1.44%) |
Nov 08, 2010 | 45.76 | 46.23 | 45.62 | 45.75 | 15,011,666 | -0.50(-1.07%) |
Nov 05, 2010 | 46.39 | 46.48 | 45.89 | 46.25 | 20,129,732 | -0.24(-0.51%) |
Nov 04, 2010 | 45.78 | 46.59 | 45.77 | 46.48 | 28,971,754 | +1.25(+2.77%) |
Nov 03, 2010 | 45.20 | 45.27 | 44.58 | 45.23 | 26,403,720 | +0.09(+0.19%) |
Nov 02, 2010 | 45.09 | 45.29 | 44.64 | 45.15 | 20,369,594 | +0.68(+1.54%) |