Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.99 | 49.01 | 47.51 | 48.82 | 2,127,335 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.92 | 1,568,401 | -1.11(-2.27%) |
Jan 27, 2011 | 49.54 | 49.59 | 48.75 | 49.04 | 1,260,214 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.98 | 49.49 | 1,390,822 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.67 | 48.85 | 49.11 | 1,576,438 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.20 | 48.45 | 49.68 | 2,329,464 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,362 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,936 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.10 | 50.64 | 50.85 | 3,055,062 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.09 | 50.23 | 50.52 | 1,966,666 | -0.32(-0.63%) |
Jan 14, 2011 | 50.71 | 50.85 | 50.18 | 50.84 | 2,414,971 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.10 | 3,943,015 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,177 | +0.51(+1.07%) |
Jan 11, 2011 | 48.17 | 48.25 | 47.53 | 47.75 | 1,898,163 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.69 | 1,214,169 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.50 | 47.54 | 47.97 | 1,213,917 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,465 | +0.34(+0.72%) |
Jan 05, 2011 | 47.21 | 48.06 | 47.03 | 47.98 | 3,024,505 | +1.05(+2.25%) |
Jan 04, 2011 | 47.18 | 47.31 | 46.64 | 46.93 | 1,923,469 | -0.19(-0.40%) |
Jan 03, 2011 | 47.30 | 47.34 | 46.58 | 47.11 | 1,429,014 | +0.12(+0.26%) |
Dec 31, 2010 | 46.85 | 47.26 | 46.54 | 46.99 | 745,270 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.75 | 849,089 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,094 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.81 | 46.12 | 791,781 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,850 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,410 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.04 | 44.67 | 45.72 | 1,931,142 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.39 | 44.84 | 1,988,523 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,612 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,280 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.10 | 44.01 | 44.22 | 1,952,656 | +0.10(+0.23%) |
Dec 15, 2010 | 45.00 | 45.47 | 44.01 | 44.12 | 1,719,798 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.62 | 44.91 | 803,711 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,627 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,707,064 | -0.22(-0.48%) |
Dec 09, 2010 | 45.23 | 45.49 | 44.61 | 44.96 | 1,713,157 | -0.39(-0.87%) |
Dec 08, 2010 | 45.76 | 46.25 | 45.16 | 45.36 | 1,717,506 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,852 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,413 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,198 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.85 | 1,173,061 | +0.40(+0.90%) |
Dec 01, 2010 | 44.24 | 44.50 | 44.11 | 44.45 | 1,838,806 | +0.80(+1.83%) |
Nov 30, 2010 | 43.13 | 44.02 | 43.07 | 43.65 | 1,603,610 | +0.06(+0.14%) |
Nov 29, 2010 | 43.92 | 44.14 | 43.12 | 43.59 | 1,536,517 | -0.64(-1.44%) |
Nov 26, 2010 | 44.12 | 44.95 | 44.12 | 44.23 | 449,639 | -0.45(-1.01%) |
Nov 24, 2010 | 43.89 | 44.68 | 44.68 | 44.68 | 1,357,850 | +1.22(+2.81%) |
Nov 23, 2010 | 43.61 | 43.67 | 43.08 | 43.46 | 1,085,419 | -0.57(-1.29%) |
Nov 22, 2010 | 44.12 | 44.32 | 43.53 | 44.03 | 1,152,192 | -0.09(-0.21%) |
Nov 19, 2010 | 43.91 | 44.15 | 43.72 | 44.12 | 789,446 | +0.14(+0.33%) |
Nov 18, 2010 | 43.58 | 44.36 | 43.58 | 43.98 | 1,182,362 | +0.82(+1.89%) |
Nov 17, 2010 | 42.59 | 43.25 | 42.43 | 43.16 | 1,054,977 | +0.46(+1.07%) |
Nov 16, 2010 | 42.73 | 42.98 | 42.31 | 42.70 | 1,510,467 | -0.29(-0.68%) |
Nov 15, 2010 | 43.23 | 43.70 | 42.72 | 43.00 | 1,572,721 | -0.14(-0.31%) |
Nov 12, 2010 | 44.01 | 44.17 | 42.72 | 43.13 | 1,560,804 | -1.29(-2.90%) |
Nov 11, 2010 | 43.83 | 44.51 | 43.45 | 44.42 | 1,428,547 | +0.23(+0.52%) |
Nov 10, 2010 | 43.88 | 44.19 | 43.36 | 44.19 | 1,174,846 | +0.38(+0.86%) |
Nov 09, 2010 | 42.87 | 44.53 | 42.87 | 43.81 | 2,435,256 | +1.08(+2.52%) |
Nov 08, 2010 | 43.05 | 43.07 | 42.51 | 42.73 | 1,169,747 | -0.31(-0.73%) |
Nov 05, 2010 | 43.36 | 43.69 | 42.87 | 43.05 | 1,565,821 | -0.26(-0.61%) |
Nov 04, 2010 | 43.20 | 43.53 | 42.34 | 43.31 | 1,365,655 | +0.68(+1.59%) |
Nov 03, 2010 | 42.80 | 42.80 | 42.19 | 42.63 | 1,100,587 | -0.19(-0.45%) |
Nov 02, 2010 | 43.73 | 43.73 | 42.48 | 42.82 | 1,320,757 | -0.51(-1.17%) |