Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 56.09 | 56.95 | 55.90 | 56.81 | 1,661,438 | +0.78(+1.39%) |
Jan 28, 2011 | 57.47 | 57.54 | 55.93 | 56.03 | 2,266,878 | -1.26(-2.20%) |
Jan 27, 2011 | 57.37 | 57.58 | 57.23 | 57.29 | 1,887,606 | -0.28(-0.49%) |
Jan 26, 2011 | 57.37 | 57.75 | 57.08 | 57.57 | 1,226,116 | +0.21(+0.37%) |
Jan 25, 2011 | 57.01 | 57.39 | 56.61 | 57.36 | 1,484,204 | +0.06(+0.10%) |
Jan 24, 2011 | 57.29 | 57.57 | 56.96 | 57.30 | 992,275 | +0.10(+0.17%) |
Jan 21, 2011 | 57.52 | 57.52 | 56.90 | 57.20 | 1,367,945 | -0.13(-0.23%) |
Jan 20, 2011 | 57.35 | 57.85 | 57.05 | 57.33 | 1,566,199 | +0.06(+0.10%) |
Jan 19, 2011 | 58.22 | 58.22 | 57.03 | 57.27 | 2,196,247 | -1.19(-2.03%) |
Jan 18, 2011 | 58.26 | 58.58 | 58.20 | 58.46 | 1,254,749 | +0.33(+0.57%) |
Jan 14, 2011 | 58.45 | 58.70 | 58.08 | 58.13 | 2,006,983 | -0.37(-0.63%) |
Jan 13, 2011 | 58.67 | 58.92 | 58.31 | 58.50 | 809,806 | -0.27(-0.46%) |
Jan 12, 2011 | 58.89 | 58.92 | 58.62 | 58.77 | 836,532 | +0.18(+0.30%) |
Jan 11, 2011 | 58.74 | 59.02 | 58.17 | 58.59 | 1,037,506 | -0.05(-0.09%) |
Jan 10, 2011 | 58.39 | 58.83 | 58.00 | 58.64 | 2,080,608 | +0.01(+0.03%) |
Jan 07, 2011 | 58.89 | 59.21 | 58.34 | 58.63 | 2,418,602 | -0.06(-0.10%) |
Jan 06, 2011 | 58.80 | 59.15 | 58.36 | 58.69 | 2,196,372 | -0.18(-0.30%) |
Jan 05, 2011 | 58.37 | 59.32 | 58.34 | 58.87 | 2,692,363 | -0.42(-0.71%) |
Jan 04, 2011 | 59.19 | 59.60 | 58.99 | 59.29 | 2,386,764 | -0.78(-1.30%) |
Jan 03, 2011 | 59.62 | 60.47 | 59.62 | 60.07 | 2,331,717 | +0.97(+1.65%) |
Dec 31, 2010 | 58.90 | 59.32 | 58.69 | 59.09 | 1,603,970 | +0.08(+0.14%) |
Dec 30, 2010 | 59.32 | 59.42 | 58.76 | 59.01 | 1,139,373 | -0.31(-0.52%) |
Dec 29, 2010 | 58.95 | 59.71 | 58.67 | 59.32 | 1,404,901 | +0.60(+1.02%) |
Dec 28, 2010 | 58.78 | 59.12 | 58.37 | 58.73 | 916,115 | -0.05(-0.09%) |
Dec 27, 2010 | 58.59 | 59.00 | 58.44 | 58.78 | 728,469 | +0.04(+0.06%) |
Dec 23, 2010 | 58.72 | 59.01 | 58.60 | 58.74 | 865,338 | -0.15(-0.25%) |
Dec 22, 2010 | 58.87 | 59.13 | 58.63 | 58.89 | 1,142,608 | -0.09(-0.15%) |
Dec 21, 2010 | 58.42 | 59.40 | 58.30 | 58.98 | 1,302,518 | +0.76(+1.30%) |
Dec 20, 2010 | 58.32 | 58.43 | 57.66 | 58.22 | 1,766,303 | +0.00(+0.00%) |
Dec 17, 2010 | 57.92 | 58.57 | 57.56 | 58.22 | 3,752,131 | -0.15(-0.25%) |
Dec 16, 2010 | 57.75 | 58.63 | 57.56 | 58.36 | 1,621,826 | +0.71(+1.24%) |
Dec 15, 2010 | 57.48 | 58.16 | 57.42 | 57.65 | 1,592,278 | +0.04(+0.08%) |
Dec 14, 2010 | 57.52 | 57.79 | 57.28 | 57.61 | 1,002,756 | +0.29(+0.50%) |
Dec 13, 2010 | 57.53 | 57.63 | 57.06 | 57.32 | 1,221,755 | -0.04(-0.06%) |
Dec 10, 2010 | 57.23 | 57.42 | 56.71 | 57.36 | 1,441,509 | +0.26(+0.46%) |
Dec 09, 2010 | 56.78 | 57.31 | 56.59 | 57.09 | 1,754,787 | +0.45(+0.79%) |
Dec 08, 2010 | 56.12 | 56.67 | 55.93 | 56.64 | 1,512,250 | +0.53(+0.94%) |
Dec 07, 2010 | 56.14 | 56.35 | 55.84 | 56.12 | 1,623,705 | +0.36(+0.65%) |
Dec 06, 2010 | 56.03 | 56.15 | 55.62 | 55.76 | 1,904,880 | -0.30(-0.54%) |
Dec 03, 2010 | 55.54 | 56.11 | 55.40 | 56.06 | 1,023,943 | +0.40(+0.71%) |
Dec 02, 2010 | 55.10 | 55.67 | 54.96 | 55.66 | 1,886,833 | +0.55(+1.00%) |
Dec 01, 2010 | 54.72 | 55.43 | 54.53 | 55.11 | 1,926,578 | +0.99(+1.83%) |
Nov 30, 2010 | 53.56 | 54.45 | 53.50 | 54.12 | 3,029,404 | +0.14(+0.26%) |
Nov 29, 2010 | 54.29 | 54.38 | 53.55 | 53.98 | 2,103,972 | -0.43(-0.80%) |
Nov 26, 2010 | 54.23 | 54.61 | 54.11 | 54.41 | 440,229 | -0.08(-0.15%) |
Nov 24, 2010 | 53.46 | 54.49 | 54.49 | 54.49 | 1,689,589 | +1.39(+2.61%) |
Nov 23, 2010 | 53.06 | 53.16 | 52.64 | 53.11 | 893,490 | -0.40(-0.75%) |
Nov 22, 2010 | 53.19 | 53.77 | 52.92 | 53.51 | 978,098 | +0.02(+0.04%) |
Nov 19, 2010 | 53.08 | 53.49 | 52.91 | 53.49 | 1,492,408 | +0.44(+0.83%) |
Nov 18, 2010 | 52.56 | 53.54 | 52.36 | 53.05 | 1,614,349 | +0.86(+1.65%) |
Nov 17, 2010 | 51.90 | 52.31 | 51.61 | 52.19 | 1,539,556 | +0.19(+0.37%) |
Nov 16, 2010 | 52.17 | 52.30 | 51.51 | 52.00 | 1,511,904 | -0.43(-0.81%) |
Nov 15, 2010 | 52.58 | 52.92 | 52.30 | 52.42 | 950,690 | +0.15(+0.28%) |
Nov 12, 2010 | 52.37 | 52.64 | 51.92 | 52.28 | 1,136,598 | -0.44(-0.84%) |
Nov 11, 2010 | 51.62 | 52.78 | 51.58 | 52.72 | 1,549,486 | +0.81(+1.57%) |
Nov 10, 2010 | 52.40 | 52.53 | 51.70 | 51.90 | 1,570,393 | -0.37(-0.70%) |
Nov 09, 2010 | 52.99 | 53.10 | 52.03 | 52.27 | 1,064,350 | -0.72(-1.36%) |
Nov 08, 2010 | 52.40 | 53.09 | 52.36 | 52.99 | 1,023,657 | +0.28(+0.53%) |
Nov 05, 2010 | 53.08 | 53.20 | 52.43 | 52.71 | 1,286,351 | -0.34(-0.64%) |
Nov 04, 2010 | 52.26 | 53.15 | 52.07 | 53.05 | 2,055,706 | +1.26(+2.42%) |
Nov 03, 2010 | 52.17 | 52.30 | 51.18 | 51.79 | 1,864,956 | -0.40(-0.77%) |
Nov 02, 2010 | 52.16 | 52.39 | 51.89 | 52.19 | 944,448 | +0.44(+0.85%) |