Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.00 | 47.05 | 44.83 | 45.37 | 16,532,534 | -1.43(-3.06%) |
Jan 28, 2011 | 51.38 | 51.48 | 46.16 | 46.80 | 25,876,016 | -4.52(-8.81%) |
Jan 27, 2011 | 50.40 | 51.83 | 50.40 | 51.32 | 10,151,789 | +1.35(+2.70%) |
Jan 26, 2011 | 48.90 | 50.04 | 47.97 | 49.97 | 9,043,383 | +1.42(+2.92%) |
Jan 25, 2011 | 50.32 | 50.42 | 48.15 | 48.55 | 11,679,020 | -2.13(-4.20%) |
Jan 24, 2011 | 50.07 | 50.83 | 48.96 | 50.68 | 7,119,050 | +0.71(+1.42%) |
Jan 21, 2011 | 50.33 | 51.06 | 49.81 | 49.97 | 8,239,296 | +0.02(+0.04%) |
Jan 20, 2011 | 51.38 | 51.45 | 49.02 | 49.95 | 8,803,700 | -1.55(-3.01%) |
Jan 19, 2011 | 53.60 | 53.60 | 51.31 | 51.50 | 7,295,915 | -1.56(-2.94%) |
Jan 18, 2011 | 52.64 | 53.06 | 51.81 | 53.06 | 5,183,964 | +0.29(+0.55%) |
Jan 14, 2011 | 51.18 | 52.80 | 51.10 | 52.77 | 4,618,316 | +1.37(+2.67%) |
Jan 13, 2011 | 51.97 | 52.20 | 51.02 | 51.40 | 4,916,220 | -0.47(-0.91%) |
Jan 12, 2011 | 51.96 | 52.29 | 51.23 | 51.87 | 6,655,062 | -0.33(-0.63%) |
Jan 11, 2011 | 53.47 | 53.60 | 51.77 | 52.20 | 6,099,412 | -1.04(-1.95%) |
Jan 10, 2011 | 52.42 | 53.35 | 52.26 | 53.24 | 4,957,343 | +0.87(+1.66%) |
Jan 07, 2011 | 52.64 | 53.41 | 51.66 | 52.37 | 5,114,419 | -0.36(-0.68%) |
Jan 06, 2011 | 52.52 | 53.22 | 52.31 | 52.73 | 6,243,386 | +0.48(+0.92%) |
Jan 05, 2011 | 50.77 | 52.58 | 50.70 | 52.25 | 6,661,912 | +1.44(+2.83%) |
Jan 04, 2011 | 51.50 | 51.97 | 49.77 | 50.81 | 6,746,610 | -0.43(-0.84%) |
Jan 03, 2011 | 50.66 | 51.71 | 50.60 | 51.24 | 5,149,189 | +1.38(+2.77%) |
Dec 31, 2010 | 50.29 | 50.42 | 49.45 | 49.86 | 2,636,069 | -0.50(-0.99%) |
Dec 30, 2010 | 49.87 | 50.75 | 49.69 | 50.36 | 2,943,476 | +0.58(+1.17%) |
Dec 29, 2010 | 50.25 | 50.32 | 49.56 | 49.78 | 3,440,734 | -0.37(-0.74%) |
Dec 28, 2010 | 51.13 | 51.35 | 50.15 | 50.15 | 3,295,839 | -0.70(-1.38%) |
Dec 27, 2010 | 50.43 | 51.22 | 49.75 | 50.85 | 2,997,969 | +0.44(+0.87%) |
Dec 23, 2010 | 50.37 | 50.61 | 49.91 | 50.41 | 3,602,442 | -0.60(-1.18%) |
Dec 22, 2010 | 51.94 | 52.31 | 50.71 | 51.01 | 6,571,039 | -0.63(-1.22%) |
Dec 21, 2010 | 50.01 | 51.75 | 49.89 | 51.64 | 8,735,968 | +2.43(+4.94%) |
Dec 20, 2010 | 48.98 | 49.83 | 48.64 | 49.21 | 6,190,452 | +0.34(+0.70%) |
Dec 17, 2010 | 48.55 | 49.20 | 48.44 | 48.87 | 6,311,272 | +0.18(+0.37%) |
Dec 16, 2010 | 48.33 | 49.40 | 48.20 | 48.69 | 6,972,995 | +0.51(+1.06%) |
Dec 15, 2010 | 49.29 | 49.64 | 48.04 | 48.18 | 8,399,501 | -1.20(-2.43%) |
Dec 14, 2010 | 49.80 | 50.40 | 48.77 | 49.38 | 7,411,088 | -0.49(-0.98%) |
Dec 13, 2010 | 50.26 | 50.97 | 49.83 | 49.87 | 9,945,140 | +0.27(+0.54%) |
Dec 10, 2010 | 47.64 | 50.06 | 47.60 | 49.60 | 13,700,333 | +1.96(+4.11%) |
Dec 09, 2010 | 48.15 | 48.20 | 46.46 | 47.64 | 7,562,758 | -0.25(-0.52%) |
Dec 08, 2010 | 47.78 | 48.48 | 47.15 | 47.89 | 6,019,300 | +0.14(+0.29%) |
Dec 07, 2010 | 48.66 | 48.74 | 47.69 | 47.75 | 7,076,479 | +0.03(+0.06%) |
Dec 06, 2010 | 47.79 | 48.15 | 46.91 | 47.72 | 8,973,268 | -0.59(-1.22%) |
Dec 03, 2010 | 47.77 | 48.99 | 47.76 | 48.31 | 7,596,269 | +0.31(+0.65%) |
Dec 02, 2010 | 47.16 | 48.24 | 47.01 | 48.00 | 9,089,482 | +1.10(+2.35%) |
Dec 01, 2010 | 45.47 | 47.02 | 45.44 | 46.90 | 11,999,637 | +2.30(+5.16%) |
Nov 30, 2010 | 44.56 | 45.50 | 44.32 | 44.60 | 10,428,614 | -0.62(-1.37%) |
Nov 29, 2010 | 44.71 | 45.69 | 44.47 | 45.22 | 8,776,440 | +0.27(+0.60%) |
Nov 26, 2010 | 44.50 | 45.25 | 44.13 | 44.95 | 4,513,371 | -0.06(-0.13%) |
Nov 24, 2010 | 43.33 | 45.01 | 45.01 | 45.01 | 14,393,815 | +2.05(+4.77%) |
Nov 23, 2010 | 42.05 | 43.36 | 42.04 | 42.96 | 13,108,482 | +0.39(+0.92%) |
Nov 22, 2010 | 41.13 | 42.83 | 41.05 | 42.57 | 14,650,713 | +2.59(+6.48%) |
Nov 19, 2010 | 38.50 | 40.15 | 38.50 | 39.98 | 9,271,629 | +1.49(+3.87%) |
Nov 18, 2010 | 38.63 | 39.13 | 38.35 | 38.49 | 5,813,730 | +0.56(+1.48%) |
Nov 17, 2010 | 38.21 | 38.78 | 37.79 | 37.93 | 5,256,996 | -0.29(-0.76%) |
Nov 16, 2010 | 38.86 | 38.98 | 37.67 | 38.22 | 7,989,799 | -0.95(-2.43%) |
Nov 15, 2010 | 40.04 | 40.23 | 39.11 | 39.17 | 5,653,163 | -0.40(-1.01%) |
Nov 12, 2010 | 40.15 | 40.75 | 39.26 | 39.57 | 7,249,838 | -0.85(-2.10%) |
Nov 11, 2010 | 39.39 | 40.80 | 39.17 | 40.42 | 7,771,543 | +0.14(+0.35%) |
Nov 10, 2010 | 39.93 | 40.53 | 39.22 | 40.28 | 9,280,266 | +0.40(+1.00%) |
Nov 09, 2010 | 41.42 | 41.48 | 39.58 | 39.88 | 8,486,253 | -1.49(-3.60%) |
Nov 08, 2010 | 41.21 | 41.95 | 41.20 | 41.37 | 7,290,471 | +0.06(+0.15%) |
Nov 05, 2010 | 40.65 | 42.44 | 40.50 | 41.31 | 12,895,135 | +0.96(+2.38%) |
Nov 04, 2010 | 38.60 | 40.56 | 38.41 | 40.35 | 16,287,476 | +2.25(+5.91%) |
Nov 03, 2010 | 37.40 | 38.18 | 37.28 | 38.10 | 7,103,305 | +0.66(+1.76%) |
Nov 02, 2010 | 37.71 | 37.75 | 37.22 | 37.44 | 6,573,773 | +0.08(+0.21%) |