Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.38 | 47.91 | 46.84 | 47.83 | 58,216,364 | +1.00(+2.14%) |
Jan 28, 2011 | 47.29 | 47.36 | 46.75 | 46.83 | 44,361,888 | -0.53(-1.11%) |
Jan 27, 2011 | 47.33 | 47.41 | 47.03 | 47.35 | 28,689,984 | +0.13(+0.28%) |
Jan 26, 2011 | 46.66 | 47.34 | 46.53 | 47.22 | 43,092,084 | +0.58(+1.25%) |
Jan 25, 2011 | 46.37 | 46.83 | 46.20 | 46.64 | 36,492,740 | -0.02(-0.04%) |
Jan 24, 2011 | 46.74 | 46.94 | 46.29 | 46.66 | 41,955,760 | -0.16(-0.34%) |
Jan 21, 2011 | 46.36 | 46.89 | 46.27 | 46.82 | 42,327,532 | +0.73(+1.58%) |
Jan 20, 2011 | 46.23 | 46.33 | 45.51 | 46.09 | 49,121,256 | -0.29(-0.63%) |
Jan 19, 2011 | 46.61 | 46.79 | 46.32 | 46.38 | 36,818,784 | -0.28(-0.60%) |
Jan 18, 2011 | 46.11 | 46.74 | 46.07 | 46.66 | 40,267,504 | +0.52(+1.12%) |
Jan 14, 2011 | 45.45 | 46.24 | 45.35 | 46.14 | 39,606,108 | +0.67(+1.47%) |
Jan 13, 2011 | 45.44 | 45.54 | 45.04 | 45.47 | 34,476,664 | +0.08(+0.17%) |
Jan 12, 2011 | 45.02 | 45.42 | 44.86 | 45.40 | 29,289,320 | +0.53(+1.18%) |
Jan 11, 2011 | 44.47 | 44.97 | 44.47 | 44.87 | 26,661,742 | +0.32(+0.72%) |
Jan 10, 2011 | 44.54 | 44.62 | 44.21 | 44.55 | 35,030,400 | -0.26(-0.58%) |
Jan 07, 2011 | 44.59 | 44.99 | 44.51 | 44.81 | 32,556,376 | +0.46(+1.03%) |
Jan 06, 2011 | 44.40 | 44.72 | 44.27 | 44.35 | 37,998,096 | +0.07(+0.16%) |
Jan 05, 2011 | 44.27 | 44.38 | 43.95 | 44.28 | 27,919,284 | -0.12(-0.27%) |
Jan 04, 2011 | 44.29 | 44.43 | 44.12 | 44.40 | 33,785,712 | +0.21(+0.47%) |
Jan 03, 2011 | 43.70 | 44.34 | 43.65 | 44.19 | 39,338,148 | +0.85(+1.96%) |
Dec 31, 2010 | 43.37 | 43.58 | 43.29 | 43.35 | 25,764,984 | -0.14(-0.33%) |
Dec 30, 2010 | 43.45 | 43.58 | 43.30 | 43.49 | 18,202,034 | -0.01(-0.01%) |
Dec 29, 2010 | 43.52 | 43.68 | 43.48 | 43.49 | 19,901,308 | -0.03(-0.07%) |
Dec 28, 2010 | 43.39 | 43.61 | 43.25 | 43.52 | 24,331,740 | +0.24(+0.56%) |
Dec 27, 2010 | 43.16 | 43.45 | 43.16 | 43.28 | 16,459,119 | -0.11(-0.26%) |
Dec 23, 2010 | 43.24 | 43.39 | 43.17 | 43.39 | 19,216,362 | +0.24(+0.55%) |
Dec 22, 2010 | 43.24 | 43.27 | 43.07 | 43.16 | 24,639,634 | +0.05(+0.11%) |
Dec 21, 2010 | 42.94 | 43.26 | 42.82 | 43.11 | 36,729,336 | +0.30(+0.69%) |
Dec 20, 2010 | 42.82 | 42.98 | 42.61 | 42.81 | 27,045,026 | +0.03(+0.07%) |
Dec 17, 2010 | 42.75 | 42.91 | 42.55 | 42.78 | 62,011,928 | -0.03(-0.07%) |
Dec 16, 2010 | 42.63 | 42.88 | 42.43 | 42.81 | 31,230,684 | +0.22(+0.52%) |
Dec 15, 2010 | 42.61 | 42.87 | 42.56 | 42.59 | 35,367,296 | -0.20(-0.46%) |
Dec 14, 2010 | 42.82 | 42.98 | 42.64 | 42.79 | 34,796,760 | -0.11(-0.25%) |
Dec 13, 2010 | 42.93 | 43.13 | 42.72 | 42.90 | 35,715,172 | +0.11(+0.25%) |
Dec 10, 2010 | 42.79 | 42.79 | 42.46 | 42.79 | 29,856,990 | +0.11(+0.25%) |
Dec 09, 2010 | 42.71 | 42.77 | 42.28 | 42.68 | 30,315,982 | +0.09(+0.21%) |
Dec 08, 2010 | 42.61 | 42.81 | 42.37 | 42.59 | 38,220,724 | +0.23(+0.55%) |
Dec 07, 2010 | 42.63 | 42.79 | 42.34 | 42.36 | 39,973,236 | +0.09(+0.21%) |
Dec 06, 2010 | 42.21 | 42.45 | 42.12 | 42.27 | 26,965,420 | +0.07(+0.17%) |
Dec 03, 2010 | 42.10 | 42.27 | 42.02 | 42.20 | 32,825,364 | -0.17(-0.41%) |
Dec 02, 2010 | 42.20 | 42.48 | 42.06 | 42.37 | 35,893,056 | +0.09(+0.21%) |
Dec 01, 2010 | 41.72 | 42.42 | 41.72 | 42.29 | 44,826,044 | +1.05(+2.54%) |
Nov 30, 2010 | 40.64 | 41.35 | 40.50 | 41.24 | 46,414,376 | +0.07(+0.16%) |
Nov 29, 2010 | 40.82 | 41.28 | 40.49 | 41.17 | 33,773,424 | +0.13(+0.32%) |
Nov 26, 2010 | 41.08 | 41.16 | 40.84 | 41.04 | 12,355,973 | -0.39(-0.93%) |
Nov 24, 2010 | 41.05 | 41.43 | 41.43 | 41.43 | 32,642,924 | +0.53(+1.30%) |
Nov 23, 2010 | 40.79 | 40.99 | 40.50 | 40.89 | 38,232,164 | -0.72(-1.72%) |
Nov 22, 2010 | 41.56 | 41.67 | 40.78 | 41.61 | 31,651,526 | -0.21(-0.50%) |
Nov 19, 2010 | 41.62 | 41.85 | 41.12 | 41.82 | 40,681,452 | +0.14(+0.33%) |
Nov 18, 2010 | 41.29 | 41.73 | 41.28 | 41.68 | 30,908,544 | +0.77(+1.88%) |
Nov 17, 2010 | 40.81 | 41.13 | 40.64 | 40.91 | 29,472,564 | +0.04(+0.10%) |
Nov 16, 2010 | 41.27 | 41.39 | 40.64 | 40.87 | 46,546,256 | -1.16(-2.75%) |
Nov 15, 2010 | 42.10 | 42.22 | 41.76 | 42.02 | 31,662,288 | -0.06(-0.14%) |
Nov 12, 2010 | 42.31 | 42.33 | 41.75 | 42.08 | 41,494,044 | -0.50(-1.17%) |
Nov 11, 2010 | 42.09 | 42.62 | 41.93 | 42.58 | 40,129,064 | +0.40(+0.94%) |
Nov 10, 2010 | 42.07 | 42.18 | 41.59 | 42.18 | 42,984,224 | +0.31(+0.75%) |
Nov 09, 2010 | 41.67 | 42.15 | 41.56 | 41.87 | 57,239,580 | +0.84(+2.05%) |
Nov 08, 2010 | 40.93 | 41.48 | 40.92 | 41.03 | 40,110,944 | -0.21(-0.50%) |
Nov 05, 2010 | 40.90 | 41.23 | 40.88 | 41.23 | 45,040,440 | +0.37(+0.89%) |
Nov 04, 2010 | 40.29 | 41.00 | 40.23 | 40.87 | 53,001,712 | +0.83(+2.07%) |
Nov 03, 2010 | 40.19 | 40.22 | 39.66 | 40.04 | 45,073,792 | +0.08(+0.19%) |
Nov 02, 2010 | 39.66 | 40.20 | 39.59 | 39.96 | 44,390,944 | +0.52(+1.33%) |