Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.47 | 48.04 | 47.01 | 47.74 | 1,176,652 | +0.48(+1.03%) |
Jan 28, 2011 | 48.53 | 48.66 | 47.10 | 47.25 | 1,255,104 | -1.30(-2.67%) |
Jan 27, 2011 | 48.60 | 48.88 | 48.38 | 48.55 | 1,437,115 | +0.01(+0.02%) |
Jan 26, 2011 | 48.18 | 49.06 | 47.71 | 48.54 | 1,781,584 | +0.42(+0.87%) |
Jan 25, 2011 | 47.43 | 48.16 | 46.98 | 48.12 | 1,831,261 | +0.39(+0.81%) |
Jan 24, 2011 | 47.05 | 47.89 | 47.05 | 47.74 | 1,175,730 | +0.25(+0.52%) |
Jan 21, 2011 | 47.93 | 48.06 | 47.31 | 47.49 | 1,588,507 | +0.06(+0.12%) |
Jan 20, 2011 | 47.43 | 48.29 | 46.97 | 47.43 | 2,970,240 | -0.38(-0.79%) |
Jan 19, 2011 | 48.53 | 48.55 | 47.68 | 47.81 | 1,626,973 | -0.66(-1.36%) |
Jan 18, 2011 | 49.30 | 49.41 | 48.37 | 48.47 | 2,161,119 | -0.85(-1.72%) |
Jan 14, 2011 | 49.06 | 49.72 | 48.83 | 49.31 | 1,705,615 | +0.14(+0.28%) |
Jan 13, 2011 | 49.95 | 50.08 | 49.06 | 49.17 | 1,641,642 | -0.91(-1.82%) |
Jan 12, 2011 | 50.30 | 50.46 | 49.82 | 50.09 | 2,094,187 | +0.35(+0.71%) |
Jan 11, 2011 | 51.58 | 51.58 | 49.27 | 49.73 | 5,309,423 | -0.31(-0.62%) |
Jan 10, 2011 | 48.44 | 50.22 | 48.21 | 50.05 | 3,022,022 | +1.31(+2.68%) |
Jan 07, 2011 | 49.40 | 49.95 | 47.93 | 48.74 | 1,829,602 | -0.69(-1.40%) |
Jan 06, 2011 | 49.71 | 49.75 | 48.85 | 49.43 | 2,127,285 | -0.27(-0.55%) |
Jan 05, 2011 | 49.49 | 50.05 | 49.40 | 49.70 | 1,913,569 | -0.07(-0.15%) |
Jan 04, 2011 | 50.68 | 50.68 | 49.40 | 49.77 | 2,325,284 | -0.96(-1.89%) |
Jan 03, 2011 | 51.15 | 51.38 | 49.01 | 50.73 | 2,603,014 | -0.40(-0.79%) |
Dec 31, 2010 | 51.80 | 51.80 | 51.01 | 51.14 | 1,213,409 | -0.69(-1.33%) |
Dec 30, 2010 | 52.45 | 52.69 | 51.54 | 51.83 | 1,344,561 | -0.73(-1.39%) |
Dec 29, 2010 | 52.00 | 52.86 | 52.00 | 52.56 | 1,130,010 | +0.57(+1.11%) |
Dec 28, 2010 | 52.48 | 52.75 | 51.95 | 51.98 | 1,221,015 | -0.44(-0.85%) |
Dec 27, 2010 | 52.46 | 52.65 | 51.98 | 52.43 | 1,102,499 | -0.33(-0.62%) |
Dec 23, 2010 | 52.58 | 52.79 | 52.21 | 52.76 | 1,585,229 | +0.03(+0.06%) |
Dec 22, 2010 | 53.66 | 53.68 | 52.48 | 52.72 | 2,008,729 | -1.02(-1.89%) |
Dec 21, 2010 | 53.90 | 54.00 | 53.52 | 53.74 | 1,363,511 | +0.14(+0.26%) |
Dec 20, 2010 | 53.63 | 53.79 | 52.97 | 53.60 | 1,459,655 | +0.09(+0.17%) |
Dec 17, 2010 | 52.67 | 53.54 | 52.65 | 53.51 | 1,773,841 | +0.45(+0.85%) |
Dec 16, 2010 | 51.86 | 53.22 | 51.78 | 53.06 | 1,574,668 | +1.23(+2.38%) |
Dec 15, 2010 | 51.80 | 52.49 | 51.49 | 51.83 | 1,368,395 | +0.16(+0.30%) |
Dec 14, 2010 | 51.97 | 52.31 | 51.44 | 51.67 | 1,206,361 | -0.29(-0.55%) |
Dec 13, 2010 | 52.51 | 52.58 | 51.93 | 51.96 | 1,304,434 | -0.13(-0.25%) |
Dec 10, 2010 | 51.23 | 52.21 | 51.21 | 52.09 | 1,180,566 | +0.91(+1.77%) |
Dec 09, 2010 | 51.71 | 51.72 | 50.96 | 51.18 | 1,829,277 | -0.10(-0.19%) |
Dec 08, 2010 | 51.79 | 51.91 | 50.81 | 51.28 | 1,602,958 | -0.34(-0.65%) |
Dec 07, 2010 | 52.41 | 52.68 | 51.57 | 51.61 | 2,792,648 | +0.02(+0.05%) |
Dec 06, 2010 | 51.63 | 51.77 | 51.16 | 51.59 | 1,519,991 | -0.19(-0.36%) |
Dec 03, 2010 | 51.37 | 51.85 | 50.83 | 51.78 | 3,083,241 | +0.08(+0.16%) |
Dec 02, 2010 | 51.45 | 51.88 | 51.12 | 51.70 | 3,503,065 | +0.37(+0.72%) |
Dec 01, 2010 | 51.49 | 52.06 | 51.03 | 51.33 | 2,956,910 | +0.53(+1.05%) |
Nov 30, 2010 | 49.17 | 51.26 | 49.00 | 50.80 | 3,760,081 | +1.19(+2.41%) |
Nov 29, 2010 | 49.47 | 49.88 | 48.99 | 49.60 | 2,588,655 | +0.03(+0.07%) |
Nov 26, 2010 | 50.03 | 50.05 | 49.33 | 49.57 | 1,932,977 | -0.60(-1.19%) |
Nov 24, 2010 | 49.41 | 50.17 | 50.17 | 50.17 | 8,304,151 | +2.50(+5.25%) |
Nov 23, 2010 | 47.85 | 48.29 | 46.83 | 47.66 | 5,602,941 | -0.78(-1.60%) |
Nov 22, 2010 | 47.34 | 48.74 | 47.16 | 48.44 | 4,269,596 | +0.97(+2.05%) |
Nov 19, 2010 | 46.53 | 47.50 | 46.05 | 47.47 | 2,101,327 | +0.95(+2.04%) |
Nov 18, 2010 | 46.29 | 46.91 | 45.43 | 46.52 | 2,008,516 | +0.99(+2.17%) |
Nov 17, 2010 | 44.70 | 45.97 | 44.70 | 45.53 | 2,553,760 | +0.92(+2.05%) |
Nov 16, 2010 | 45.67 | 46.54 | 44.33 | 44.61 | 4,711,202 | -1.37(-2.97%) |
Nov 15, 2010 | 45.91 | 46.82 | 45.88 | 45.98 | 1,838,492 | +0.45(+0.99%) |
Nov 12, 2010 | 46.64 | 47.22 | 45.32 | 45.53 | 3,069,650 | -1.13(-2.42%) |
Nov 11, 2010 | 46.54 | 47.26 | 46.46 | 46.66 | 2,402,355 | -0.52(-1.09%) |
Nov 10, 2010 | 46.46 | 47.19 | 46.10 | 47.17 | 1,929,296 | +0.68(+1.46%) |
Nov 09, 2010 | 46.83 | 47.27 | 46.23 | 46.49 | 2,349,419 | -0.11(-0.23%) |
Nov 08, 2010 | 46.33 | 46.66 | 45.97 | 46.60 | 1,525,586 | +0.02(+0.03%) |
Nov 05, 2010 | 45.78 | 46.94 | 45.64 | 46.58 | 1,985,569 | +0.88(+1.93%) |
Nov 04, 2010 | 44.53 | 45.76 | 44.38 | 45.70 | 3,026,572 | +1.61(+3.66%) |
Nov 03, 2010 | 44.31 | 44.41 | 43.50 | 44.09 | 2,109,583 | -0.16(-0.37%) |
Nov 02, 2010 | 43.96 | 44.56 | 43.93 | 44.25 | 3,100,296 | +0.51(+1.16%) |