Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.77 | 47.33 | 46.46 | 47.30 | 8,130,510 | +0.59(+1.26%) |
Jan 28, 2011 | 48.17 | 48.19 | 46.65 | 46.71 | 8,543,434 | -1.44(-2.99%) |
Jan 27, 2011 | 48.31 | 48.48 | 47.85 | 48.15 | 4,687,844 | +0.03(+0.05%) |
Jan 26, 2011 | 48.23 | 48.41 | 47.87 | 48.13 | 4,284,235 | +0.03(+0.06%) |
Jan 25, 2011 | 48.33 | 48.48 | 47.86 | 48.10 | 5,784,191 | -0.25(-0.52%) |
Jan 24, 2011 | 48.06 | 48.38 | 47.84 | 48.35 | 4,929,528 | +0.21(+0.44%) |
Jan 21, 2011 | 48.22 | 48.27 | 47.85 | 48.14 | 6,967,721 | +0.15(+0.32%) |
Jan 20, 2011 | 47.81 | 48.11 | 47.54 | 47.99 | 6,343,915 | +0.32(+0.66%) |
Jan 19, 2011 | 48.15 | 48.27 | 47.41 | 47.67 | 5,083,654 | -0.55(-1.15%) |
Jan 18, 2011 | 48.01 | 48.34 | 47.98 | 48.22 | 6,617,924 | +0.36(+0.74%) |
Jan 14, 2011 | 47.59 | 48.13 | 47.57 | 47.87 | 3,668,736 | +0.15(+0.32%) |
Jan 13, 2011 | 47.45 | 47.86 | 47.26 | 47.72 | 3,630,649 | +0.20(+0.42%) |
Jan 12, 2011 | 47.71 | 47.82 | 47.39 | 47.52 | 3,782,682 | +0.13(+0.28%) |
Jan 11, 2011 | 47.75 | 47.77 | 47.08 | 47.39 | 4,581,925 | -0.26(-0.54%) |
Jan 10, 2011 | 47.38 | 47.90 | 47.20 | 47.64 | 4,214,260 | -0.01(-0.01%) |
Jan 07, 2011 | 48.09 | 48.16 | 46.89 | 47.65 | 10,820,347 | -0.27(-0.57%) |
Jan 06, 2011 | 48.13 | 48.21 | 47.69 | 47.92 | 5,078,491 | -0.22(-0.46%) |
Jan 05, 2011 | 47.66 | 48.35 | 47.64 | 48.15 | 5,136,706 | +0.07(+0.15%) |
Jan 04, 2011 | 48.14 | 48.30 | 47.78 | 48.07 | 5,806,574 | -0.11(-0.22%) |
Jan 03, 2011 | 48.33 | 48.80 | 48.12 | 48.18 | 6,408,701 | +0.24(+0.51%) |
Dec 31, 2010 | 47.98 | 48.25 | 47.88 | 47.93 | 3,111,315 | -0.07(-0.14%) |
Dec 30, 2010 | 47.99 | 48.28 | 47.89 | 48.00 | 2,184,861 | +0.00(+0.00%) |
Dec 29, 2010 | 48.07 | 48.20 | 47.91 | 48.00 | 2,248,372 | -0.09(-0.18%) |
Dec 28, 2010 | 48.18 | 48.30 | 48.00 | 48.09 | 2,472,363 | +0.00(+0.00%) |
Dec 27, 2010 | 47.88 | 48.31 | 47.80 | 48.09 | 2,441,895 | +0.05(+0.11%) |
Dec 23, 2010 | 48.13 | 48.20 | 47.88 | 48.03 | 2,333,257 | -0.09(-0.18%) |
Dec 22, 2010 | 48.25 | 48.33 | 47.99 | 48.12 | 2,318,996 | -0.01(-0.03%) |
Dec 21, 2010 | 48.21 | 48.33 | 48.12 | 48.13 | 3,222,708 | +0.09(+0.19%) |
Dec 20, 2010 | 48.50 | 48.57 | 47.77 | 48.04 | 5,325,316 | -0.21(-0.44%) |
Dec 17, 2010 | 48.70 | 48.79 | 48.13 | 48.25 | 10,317,960 | -0.46(-0.95%) |
Dec 16, 2010 | 47.72 | 48.83 | 47.27 | 48.71 | 10,978,363 | +1.00(+2.09%) |
Dec 15, 2010 | 47.66 | 48.08 | 47.56 | 47.72 | 5,330,979 | -0.23(-0.48%) |
Dec 14, 2010 | 48.24 | 48.26 | 47.64 | 47.95 | 5,841,314 | -0.11(-0.23%) |
Dec 13, 2010 | 48.37 | 48.37 | 48.02 | 48.06 | 4,511,031 | -0.08(-0.16%) |
Dec 10, 2010 | 48.44 | 48.59 | 47.78 | 48.14 | 5,154,140 | -0.10(-0.21%) |
Dec 09, 2010 | 47.76 | 48.60 | 47.75 | 48.24 | 9,526,370 | +0.68(+1.43%) |
Dec 08, 2010 | 47.38 | 47.66 | 47.15 | 47.56 | 4,440,776 | +0.21(+0.45%) |
Dec 07, 2010 | 47.65 | 47.83 | 47.29 | 47.35 | 7,562,536 | +0.00(+0.00%) |
Dec 06, 2010 | 47.33 | 47.56 | 47.04 | 47.35 | 5,297,220 | -0.07(-0.15%) |
Dec 03, 2010 | 47.18 | 47.47 | 46.80 | 47.42 | 5,844,303 | -0.04(-0.08%) |
Dec 02, 2010 | 47.19 | 47.68 | 47.17 | 47.46 | 6,835,520 | +0.28(+0.59%) |
Dec 01, 2010 | 46.87 | 47.49 | 46.80 | 47.18 | 8,724,677 | +0.87(+1.87%) |
Nov 30, 2010 | 45.74 | 46.66 | 45.61 | 46.32 | 11,518,975 | +0.17(+0.36%) |
Nov 29, 2010 | 45.54 | 46.22 | 45.30 | 46.15 | 7,887,275 | +0.52(+1.13%) |
Nov 26, 2010 | 45.96 | 45.89 | 45.54 | 45.64 | 2,789,337 | -0.32(-0.70%) |
Nov 24, 2010 | 45.27 | 45.96 | 45.96 | 45.96 | 7,020,441 | +0.94(+2.10%) |
Nov 23, 2010 | 44.92 | 45.08 | 44.53 | 45.02 | 5,717,914 | -0.42(-0.92%) |
Nov 22, 2010 | 45.42 | 45.62 | 45.01 | 45.43 | 5,211,684 | -0.21(-0.46%) |
Nov 19, 2010 | 45.05 | 45.64 | 44.82 | 45.64 | 6,308,466 | +0.62(+1.38%) |
Nov 18, 2010 | 44.83 | 45.33 | 44.74 | 45.02 | 4,368,764 | +0.61(+1.38%) |
Nov 17, 2010 | 44.51 | 44.66 | 44.23 | 44.41 | 3,877,718 | -0.18(-0.40%) |
Nov 16, 2010 | 44.71 | 44.85 | 44.18 | 44.59 | 6,175,042 | -0.37(-0.82%) |
Nov 15, 2010 | 45.06 | 45.39 | 44.87 | 44.96 | 3,718,844 | -0.03(-0.07%) |
Nov 12, 2010 | 44.97 | 45.15 | 44.75 | 44.99 | 4,243,158 | -0.11(-0.23%) |
Nov 11, 2010 | 44.76 | 45.13 | 44.57 | 45.09 | 4,195,318 | +0.14(+0.31%) |
Nov 10, 2010 | 45.08 | 45.25 | 44.65 | 44.96 | 7,517,228 | -0.30(-0.66%) |
Nov 09, 2010 | 45.80 | 45.84 | 45.09 | 45.25 | 7,035,973 | -0.32(-0.71%) |
Nov 08, 2010 | 45.66 | 45.66 | 45.23 | 45.57 | 5,038,145 | -0.20(-0.44%) |
Nov 05, 2010 | 45.48 | 45.89 | 45.44 | 45.78 | 5,623,074 | +0.28(+0.61%) |
Nov 04, 2010 | 45.32 | 45.68 | 45.05 | 45.50 | 6,408,233 | +0.49(+1.08%) |
Nov 03, 2010 | 44.81 | 45.06 | 44.41 | 45.02 | 4,124,124 | +0.22(+0.48%) |
Nov 02, 2010 | 44.59 | 44.96 | 44.54 | 44.80 | 4,663,847 | +0.63(+1.43%) |