Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.08 | 46.63 | 45.78 | 46.60 | 8,252,251 | +0.58(+1.26%) |
Jan 28, 2011 | 47.45 | 47.47 | 45.96 | 46.02 | 8,671,357 | -1.42(-2.99%) |
Jan 27, 2011 | 47.60 | 47.76 | 47.14 | 47.44 | 4,758,036 | +0.03(+0.05%) |
Jan 26, 2011 | 47.52 | 47.70 | 47.16 | 47.42 | 4,348,384 | +0.03(+0.05%) |
Jan 25, 2011 | 47.62 | 47.76 | 47.15 | 47.39 | 5,870,800 | -0.25(-0.52%) |
Jan 24, 2011 | 47.35 | 47.66 | 47.14 | 47.64 | 5,003,340 | +0.21(+0.44%) |
Jan 21, 2011 | 47.51 | 47.56 | 47.14 | 47.43 | 7,072,051 | +0.15(+0.32%) |
Jan 20, 2011 | 47.10 | 47.40 | 46.84 | 47.28 | 6,438,904 | +0.31(+0.67%) |
Jan 19, 2011 | 47.44 | 47.56 | 46.71 | 46.97 | 5,159,773 | -0.55(-1.15%) |
Jan 18, 2011 | 47.31 | 47.63 | 47.27 | 47.51 | 6,717,016 | +0.35(+0.75%) |
Jan 14, 2011 | 46.89 | 47.42 | 46.87 | 47.16 | 3,723,669 | +0.15(+0.32%) |
Jan 13, 2011 | 46.75 | 47.16 | 46.56 | 47.01 | 3,685,011 | +0.20(+0.42%) |
Jan 12, 2011 | 47.01 | 47.11 | 46.69 | 46.82 | 3,839,321 | +0.13(+0.28%) |
Jan 11, 2011 | 47.05 | 47.06 | 46.38 | 46.69 | 4,650,532 | -0.25(-0.54%) |
Jan 10, 2011 | 46.68 | 47.19 | 46.50 | 46.94 | 4,277,361 | -0.01(-0.01%) |
Jan 07, 2011 | 47.38 | 47.45 | 46.20 | 46.95 | 10,982,363 | -0.27(-0.57%) |
Jan 06, 2011 | 47.42 | 47.49 | 46.99 | 47.22 | 5,154,532 | -0.22(-0.46%) |
Jan 05, 2011 | 46.95 | 47.64 | 46.94 | 47.44 | 5,213,619 | +0.07(+0.15%) |
Jan 04, 2011 | 47.43 | 47.59 | 47.07 | 47.36 | 5,893,517 | -0.10(-0.22%) |
Jan 03, 2011 | 47.62 | 48.08 | 47.41 | 47.47 | 6,504,661 | +0.24(+0.51%) |
Dec 31, 2010 | 47.27 | 47.54 | 47.18 | 47.23 | 3,157,901 | -0.07(-0.14%) |
Dec 30, 2010 | 47.29 | 47.57 | 47.19 | 47.29 | 2,217,576 | +0.00(+0.00%) |
Dec 29, 2010 | 47.36 | 47.49 | 47.20 | 47.29 | 2,282,038 | -0.08(-0.18%) |
Dec 28, 2010 | 47.47 | 47.59 | 47.29 | 47.38 | 2,509,382 | +0.00(+0.00%) |
Dec 27, 2010 | 47.18 | 47.60 | 47.09 | 47.38 | 2,478,458 | +0.05(+0.11%) |
Dec 23, 2010 | 47.42 | 47.48 | 47.18 | 47.32 | 2,368,194 | -0.08(-0.18%) |
Dec 22, 2010 | 47.54 | 47.62 | 47.29 | 47.41 | 2,353,718 | -0.01(-0.03%) |
Dec 21, 2010 | 47.50 | 47.62 | 47.41 | 47.42 | 3,270,963 | +0.09(+0.19%) |
Dec 20, 2010 | 47.78 | 47.85 | 47.06 | 47.33 | 5,405,054 | -0.21(-0.44%) |
Dec 17, 2010 | 47.98 | 48.07 | 47.42 | 47.54 | 10,472,453 | -0.46(-0.95%) |
Dec 16, 2010 | 47.01 | 48.11 | 46.57 | 47.99 | 11,142,745 | +0.98(+2.09%) |
Dec 15, 2010 | 46.95 | 47.37 | 46.86 | 47.01 | 5,410,801 | -0.23(-0.48%) |
Dec 14, 2010 | 47.53 | 47.55 | 46.94 | 47.24 | 5,928,778 | -0.11(-0.23%) |
Dec 13, 2010 | 47.66 | 47.66 | 47.31 | 47.35 | 4,578,576 | -0.08(-0.16%) |
Dec 10, 2010 | 47.73 | 47.87 | 47.08 | 47.43 | 5,231,314 | -0.10(-0.21%) |
Dec 09, 2010 | 47.05 | 47.88 | 47.05 | 47.53 | 9,669,011 | +0.67(+1.43%) |
Dec 08, 2010 | 46.68 | 46.96 | 46.45 | 46.86 | 4,507,269 | +0.21(+0.45%) |
Dec 07, 2010 | 46.95 | 47.12 | 46.59 | 46.65 | 7,675,772 | +0.00(+0.00%) |
Dec 06, 2010 | 46.64 | 46.86 | 46.34 | 46.65 | 5,376,536 | -0.07(-0.15%) |
Dec 03, 2010 | 46.49 | 46.77 | 46.11 | 46.72 | 5,931,812 | -0.04(-0.08%) |
Dec 02, 2010 | 46.49 | 46.98 | 46.48 | 46.76 | 6,937,870 | +0.27(+0.59%) |
Dec 01, 2010 | 46.18 | 46.78 | 46.11 | 46.49 | 8,855,314 | +0.85(+1.87%) |
Nov 30, 2010 | 45.07 | 45.97 | 44.94 | 45.63 | 11,691,452 | +0.16(+0.36%) |
Nov 29, 2010 | 44.87 | 45.54 | 44.63 | 45.47 | 8,005,373 | +0.51(+1.13%) |
Nov 26, 2010 | 45.28 | 45.21 | 44.87 | 44.96 | 2,831,103 | -0.32(-0.70%) |
Nov 24, 2010 | 44.60 | 45.28 | 45.28 | 45.28 | 7,125,560 | +0.93(+2.10%) |
Nov 23, 2010 | 44.25 | 44.42 | 43.88 | 44.35 | 5,803,530 | -0.41(-0.92%) |
Nov 22, 2010 | 44.75 | 44.95 | 44.34 | 44.76 | 5,289,719 | -0.21(-0.46%) |
Nov 19, 2010 | 44.38 | 44.97 | 44.16 | 44.97 | 6,402,924 | +0.61(+1.38%) |
Nov 18, 2010 | 44.17 | 44.66 | 44.08 | 44.36 | 4,434,179 | +0.61(+1.38%) |
Nov 17, 2010 | 43.86 | 44.00 | 43.58 | 43.75 | 3,935,780 | -0.18(-0.40%) |
Nov 16, 2010 | 44.05 | 44.19 | 43.53 | 43.93 | 6,267,502 | -0.36(-0.82%) |
Nov 15, 2010 | 44.40 | 44.72 | 44.21 | 44.29 | 3,774,527 | -0.03(-0.07%) |
Nov 12, 2010 | 44.31 | 44.48 | 44.09 | 44.33 | 4,306,691 | -0.10(-0.23%) |
Nov 11, 2010 | 44.10 | 44.47 | 43.91 | 44.43 | 4,258,135 | +0.14(+0.31%) |
Nov 10, 2010 | 44.42 | 44.58 | 43.99 | 44.29 | 7,629,785 | -0.29(-0.66%) |
Nov 09, 2010 | 45.13 | 45.16 | 44.42 | 44.59 | 7,141,323 | -0.32(-0.71%) |
Nov 08, 2010 | 44.99 | 44.99 | 44.56 | 44.90 | 5,113,581 | -0.20(-0.44%) |
Nov 05, 2010 | 44.81 | 45.21 | 44.77 | 45.10 | 5,707,269 | +0.27(+0.61%) |
Nov 04, 2010 | 44.65 | 45.01 | 44.39 | 44.83 | 6,504,183 | +0.48(+1.08%) |
Nov 03, 2010 | 44.15 | 44.40 | 43.75 | 44.35 | 4,185,875 | +0.21(+0.48%) |
Nov 02, 2010 | 43.93 | 44.30 | 43.89 | 44.14 | 4,733,679 | +0.62(+1.43%) |