Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.97 | 54.17 | 52.90 | 54.09 | 3,749,053 | +1.27(+2.40%) |
Jan 28, 2011 | 54.12 | 54.43 | 52.58 | 52.82 | 3,398,640 | -1.18(-2.19%) |
Jan 27, 2011 | 54.21 | 54.33 | 53.58 | 54.00 | 3,666,967 | -0.04(-0.07%) |
Jan 26, 2011 | 53.39 | 54.68 | 53.39 | 54.04 | 6,528,323 | +0.95(+1.79%) |
Jan 25, 2011 | 52.00 | 53.24 | 51.74 | 53.09 | 8,195,377 | -0.42(-0.78%) |
Jan 24, 2011 | 53.10 | 53.82 | 52.92 | 53.51 | 3,346,899 | +0.51(+0.96%) |
Jan 21, 2011 | 53.90 | 53.90 | 52.99 | 53.00 | 2,859,532 | -0.38(-0.71%) |
Jan 20, 2011 | 53.25 | 53.86 | 53.00 | 53.38 | 3,350,923 | -0.26(-0.48%) |
Jan 19, 2011 | 54.20 | 54.31 | 53.24 | 53.64 | 3,191,179 | -0.50(-0.92%) |
Jan 18, 2011 | 54.40 | 55.27 | 53.85 | 54.14 | 3,485,906 | -0.24(-0.44%) |
Jan 14, 2011 | 53.75 | 54.45 | 53.50 | 54.38 | 2,085,737 | +0.51(+0.95%) |
Jan 13, 2011 | 54.44 | 54.59 | 53.59 | 53.87 | 2,355,382 | -0.44(-0.81%) |
Jan 12, 2011 | 54.77 | 54.91 | 53.96 | 54.31 | 2,967,652 | +0.32(+0.59%) |
Jan 11, 2011 | 54.43 | 54.59 | 53.57 | 53.99 | 4,420,737 | +0.50(+0.93%) |
Jan 10, 2011 | 52.47 | 53.84 | 52.29 | 53.49 | 4,217,514 | +0.66(+1.25%) |
Jan 07, 2011 | 53.04 | 53.12 | 52.26 | 52.83 | 3,723,316 | -0.13(-0.24%) |
Jan 06, 2011 | 52.39 | 53.16 | 52.14 | 52.96 | 4,226,741 | +0.42(+0.80%) |
Jan 05, 2011 | 51.89 | 52.55 | 51.25 | 52.54 | 5,581,837 | +0.26(+0.50%) |
Jan 04, 2011 | 54.49 | 54.50 | 52.19 | 52.28 | 7,769,697 | -2.28(-4.18%) |
Jan 03, 2011 | 54.79 | 55.03 | 54.20 | 54.56 | 3,510,272 | -0.75(-1.36%) |
Dec 31, 2010 | 56.00 | 56.02 | 55.16 | 55.31 | 1,303,649 | -0.70(-1.25%) |
Dec 30, 2010 | 55.31 | 56.16 | 55.25 | 56.01 | 1,652,159 | +0.55(+0.99%) |
Dec 29, 2010 | 55.79 | 55.96 | 55.45 | 55.46 | 1,725,134 | -0.31(-0.56%) |
Dec 28, 2010 | 56.11 | 56.13 | 55.33 | 55.77 | 1,701,091 | -0.11(-0.20%) |
Dec 27, 2010 | 55.75 | 55.98 | 55.29 | 55.88 | 1,491,416 | -0.02(-0.04%) |
Dec 23, 2010 | 56.22 | 56.38 | 55.53 | 55.90 | 2,308,793 | -0.31(-0.55%) |
Dec 22, 2010 | 57.79 | 57.87 | 56.12 | 56.21 | 3,627,620 | -1.82(-3.14%) |
Dec 21, 2010 | 57.75 | 58.21 | 57.64 | 58.03 | 2,280,203 | +0.45(+0.78%) |
Dec 20, 2010 | 58.35 | 58.55 | 57.45 | 57.58 | 2,564,304 | -0.65(-1.12%) |
Dec 17, 2010 | 57.80 | 58.53 | 57.53 | 58.23 | 3,549,603 | +0.34(+0.59%) |
Dec 16, 2010 | 57.75 | 58.18 | 57.25 | 57.89 | 2,634,475 | +0.21(+0.36%) |
Dec 15, 2010 | 57.91 | 58.42 | 57.14 | 57.68 | 4,115,228 | +0.07(+0.12%) |
Dec 14, 2010 | 57.41 | 58.01 | 57.30 | 57.61 | 2,724,674 | +0.27(+0.47%) |
Dec 13, 2010 | 57.98 | 58.36 | 57.30 | 57.34 | 4,842,934 | -0.08(-0.14%) |
Dec 10, 2010 | 57.17 | 57.52 | 56.57 | 57.42 | 2,409,540 | +0.30(+0.53%) |
Dec 09, 2010 | 56.31 | 57.20 | 56.10 | 57.12 | 3,184,261 | +1.05(+1.87%) |
Dec 08, 2010 | 56.08 | 56.24 | 55.53 | 56.07 | 1,855,121 | -0.02(-0.04%) |
Dec 07, 2010 | 56.70 | 56.80 | 56.00 | 56.09 | 3,043,275 | +0.18(+0.32%) |
Dec 06, 2010 | 56.58 | 56.58 | 55.35 | 55.91 | 3,311,189 | -0.70(-1.24%) |
Dec 03, 2010 | 56.71 | 57.07 | 55.85 | 56.61 | 3,622,632 | -0.24(-0.42%) |
Dec 02, 2010 | 56.44 | 57.00 | 56.44 | 56.85 | 4,546,677 | +0.22(+0.39%) |
Dec 01, 2010 | 57.54 | 57.60 | 56.26 | 56.63 | 4,061,872 | +0.09(+0.16%) |
Nov 30, 2010 | 55.68 | 57.26 | 55.55 | 56.54 | 5,186,747 | +0.58(+1.04%) |
Nov 29, 2010 | 55.87 | 56.18 | 55.13 | 55.96 | 4,006,113 | +0.06(+0.11%) |
Nov 26, 2010 | 56.18 | 56.60 | 55.87 | 55.90 | 1,646,645 | -0.73(-1.29%) |
Nov 24, 2010 | 55.32 | 56.63 | 56.63 | 56.63 | 4,237,504 | +2.06(+3.77%) |
Nov 23, 2010 | 54.75 | 55.11 | 54.28 | 54.57 | 2,778,151 | -0.65(-1.18%) |
Nov 22, 2010 | 54.37 | 55.31 | 54.08 | 55.22 | 3,210,999 | +0.74(+1.36%) |
Nov 19, 2010 | 54.12 | 54.75 | 53.85 | 54.48 | 2,641,499 | +0.19(+0.35%) |
Nov 18, 2010 | 52.99 | 54.75 | 52.82 | 54.29 | 5,497,120 | +1.77(+3.37%) |
Nov 17, 2010 | 51.11 | 52.96 | 51.00 | 52.52 | 4,519,807 | +1.68(+3.30%) |
Nov 16, 2010 | 51.99 | 52.67 | 50.57 | 50.84 | 4,088,998 | -1.48(-2.83%) |
Nov 15, 2010 | 51.56 | 52.91 | 51.92 | 52.32 | 2,911,405 | +0.76(+1.47%) |
Nov 12, 2010 | 52.18 | 52.78 | 51.15 | 51.56 | 2,649,902 | -1.14(-2.16%) |
Nov 11, 2010 | 52.28 | 52.95 | 51.93 | 52.70 | 2,447,234 | -0.02(-0.04%) |
Nov 10, 2010 | 52.09 | 52.72 | 52.05 | 52.72 | 2,897,284 | +0.47(+0.90%) |
Nov 09, 2010 | 52.97 | 53.20 | 52.05 | 52.25 | 3,409,047 | -0.20(-0.38%) |
Nov 08, 2010 | 52.56 | 53.02 | 52.05 | 52.45 | 2,610,491 | -0.47(-0.89%) |
Nov 05, 2010 | 52.22 | 53.00 | 52.18 | 52.92 | 2,937,589 | +0.52(+0.99%) |
Nov 04, 2010 | 50.85 | 52.47 | 50.76 | 52.40 | 5,831,852 | +1.90(+3.76%) |
Nov 03, 2010 | 50.08 | 50.62 | 49.48 | 50.50 | 2,999,853 | +0.74(+1.49%) |
Nov 02, 2010 | 50.33 | 50.60 | 49.67 | 49.76 | 4,431,558 | -0.36(-0.72%) |