Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.75 | 47.32 | 46.45 | 47.29 | 8,132,374 | +0.59(+1.26%) |
Jan 28, 2011 | 48.15 | 48.17 | 46.64 | 46.70 | 8,545,393 | -1.44(-2.99%) |
Jan 27, 2011 | 48.30 | 48.46 | 47.84 | 48.14 | 4,688,918 | +0.03(+0.05%) |
Jan 26, 2011 | 48.22 | 48.40 | 47.86 | 48.11 | 4,285,217 | +0.03(+0.05%) |
Jan 25, 2011 | 48.32 | 48.46 | 47.84 | 48.09 | 5,785,518 | -0.25(-0.52%) |
Jan 24, 2011 | 48.05 | 48.37 | 47.83 | 48.34 | 4,930,659 | +0.21(+0.44%) |
Jan 21, 2011 | 48.21 | 48.26 | 47.84 | 48.13 | 6,969,319 | +0.15(+0.32%) |
Jan 20, 2011 | 47.80 | 48.10 | 47.53 | 47.98 | 6,345,370 | +0.32(+0.67%) |
Jan 19, 2011 | 48.13 | 48.26 | 47.40 | 47.66 | 5,084,820 | -0.55(-1.15%) |
Jan 18, 2011 | 48.00 | 48.33 | 47.97 | 48.21 | 6,619,442 | +0.36(+0.75%) |
Jan 14, 2011 | 47.58 | 48.11 | 47.56 | 47.86 | 3,669,577 | +0.15(+0.32%) |
Jan 13, 2011 | 47.44 | 47.85 | 47.25 | 47.71 | 3,631,481 | +0.20(+0.42%) |
Jan 12, 2011 | 47.70 | 47.80 | 47.38 | 47.51 | 3,783,549 | +0.13(+0.28%) |
Jan 11, 2011 | 47.74 | 47.76 | 47.06 | 47.38 | 4,582,976 | -0.26(-0.54%) |
Jan 10, 2011 | 47.37 | 47.89 | 47.19 | 47.63 | 4,215,226 | -0.01(-0.01%) |
Jan 07, 2011 | 48.08 | 48.15 | 46.88 | 47.64 | 10,822,828 | -0.27(-0.57%) |
Jan 06, 2011 | 48.12 | 48.19 | 47.68 | 47.91 | 5,079,655 | -0.22(-0.46%) |
Jan 05, 2011 | 47.65 | 48.34 | 47.63 | 48.13 | 5,137,883 | +0.07(+0.15%) |
Jan 04, 2011 | 48.13 | 48.29 | 47.76 | 48.06 | 5,807,905 | -0.11(-0.22%) |
Jan 03, 2011 | 48.32 | 48.79 | 48.11 | 48.17 | 6,410,171 | +0.24(+0.51%) |
Dec 31, 2010 | 47.97 | 48.24 | 47.87 | 47.92 | 3,112,028 | -0.07(-0.14%) |
Dec 30, 2010 | 47.98 | 48.27 | 47.88 | 47.99 | 2,185,362 | +0.00(+0.00%) |
Dec 29, 2010 | 48.06 | 48.19 | 47.90 | 47.99 | 2,248,888 | -0.09(-0.18%) |
Dec 28, 2010 | 48.17 | 48.29 | 47.99 | 48.08 | 2,472,930 | +0.00(+0.00%) |
Dec 27, 2010 | 47.87 | 48.30 | 47.78 | 48.08 | 2,442,455 | +0.05(+0.11%) |
Dec 23, 2010 | 48.12 | 48.18 | 47.87 | 48.02 | 2,333,792 | -0.09(-0.18%) |
Dec 22, 2010 | 48.24 | 48.32 | 47.98 | 48.11 | 2,319,527 | -0.01(-0.03%) |
Dec 21, 2010 | 48.20 | 48.32 | 48.11 | 48.12 | 3,223,447 | +0.09(+0.19%) |
Dec 20, 2010 | 48.48 | 48.56 | 47.76 | 48.03 | 5,326,537 | -0.21(-0.44%) |
Dec 17, 2010 | 48.69 | 48.78 | 48.12 | 48.24 | 10,320,325 | -0.46(-0.95%) |
Dec 16, 2010 | 47.71 | 48.82 | 47.26 | 48.70 | 10,980,880 | +1.00(+2.09%) |
Dec 15, 2010 | 47.65 | 48.07 | 47.55 | 47.71 | 5,332,202 | -0.23(-0.48%) |
Dec 14, 2010 | 48.23 | 48.25 | 47.63 | 47.94 | 5,842,654 | -0.11(-0.23%) |
Dec 13, 2010 | 48.36 | 48.36 | 48.01 | 48.05 | 4,512,066 | -0.08(-0.16%) |
Dec 10, 2010 | 48.43 | 48.58 | 47.77 | 48.13 | 5,155,321 | -0.10(-0.21%) |
Dec 09, 2010 | 47.75 | 48.59 | 47.74 | 48.23 | 9,528,555 | +0.68(+1.43%) |
Dec 08, 2010 | 47.37 | 47.65 | 47.14 | 47.55 | 4,441,794 | +0.21(+0.45%) |
Dec 07, 2010 | 47.64 | 47.82 | 47.28 | 47.34 | 7,564,270 | +0.00(+0.00%) |
Dec 06, 2010 | 47.32 | 47.55 | 47.03 | 47.34 | 5,298,434 | -0.07(-0.15%) |
Dec 03, 2010 | 47.17 | 47.46 | 46.79 | 47.41 | 5,845,643 | -0.04(-0.08%) |
Dec 02, 2010 | 47.18 | 47.67 | 47.16 | 47.45 | 6,837,088 | +0.28(+0.59%) |
Dec 01, 2010 | 46.86 | 47.47 | 46.79 | 47.17 | 8,726,677 | +0.86(+1.87%) |
Nov 30, 2010 | 45.73 | 46.65 | 45.60 | 46.31 | 11,521,616 | +0.17(+0.36%) |
Nov 29, 2010 | 45.53 | 46.21 | 45.29 | 46.14 | 7,889,083 | +0.52(+1.13%) |
Nov 26, 2010 | 45.95 | 45.88 | 45.53 | 45.63 | 2,789,977 | -0.32(-0.70%) |
Nov 24, 2010 | 45.26 | 45.95 | 45.95 | 45.95 | 7,022,051 | +0.94(+2.10%) |
Nov 23, 2010 | 44.91 | 45.07 | 44.52 | 45.00 | 5,719,225 | -0.42(-0.92%) |
Nov 22, 2010 | 45.41 | 45.61 | 45.00 | 45.42 | 5,212,879 | -0.21(-0.46%) |
Nov 19, 2010 | 45.04 | 45.63 | 44.81 | 45.63 | 6,309,912 | +0.62(+1.38%) |
Nov 18, 2010 | 44.82 | 45.32 | 44.73 | 45.01 | 4,369,766 | +0.61(+1.38%) |
Nov 17, 2010 | 44.50 | 44.65 | 44.22 | 44.40 | 3,878,607 | -0.18(-0.40%) |
Nov 16, 2010 | 44.70 | 44.84 | 44.17 | 44.58 | 6,176,458 | -0.37(-0.82%) |
Nov 15, 2010 | 45.05 | 45.38 | 44.86 | 44.95 | 3,719,696 | -0.03(-0.07%) |
Nov 12, 2010 | 44.96 | 45.14 | 44.74 | 44.98 | 4,244,130 | -0.11(-0.23%) |
Nov 11, 2010 | 44.75 | 45.12 | 44.56 | 45.08 | 4,196,280 | +0.14(+0.31%) |
Nov 10, 2010 | 45.07 | 45.24 | 44.64 | 44.95 | 7,518,951 | -0.30(-0.66%) |
Nov 09, 2010 | 45.79 | 45.83 | 45.08 | 45.24 | 7,037,586 | -0.32(-0.71%) |
Nov 08, 2010 | 45.65 | 45.65 | 45.22 | 45.56 | 5,039,300 | -0.20(-0.44%) |
Nov 05, 2010 | 45.47 | 45.88 | 45.43 | 45.77 | 5,624,364 | +0.28(+0.61%) |
Nov 04, 2010 | 45.31 | 45.67 | 45.04 | 45.49 | 6,409,702 | +0.49(+1.08%) |
Nov 03, 2010 | 44.80 | 45.05 | 44.40 | 45.01 | 4,125,070 | +0.22(+0.48%) |
Nov 02, 2010 | 44.58 | 44.95 | 44.53 | 44.79 | 4,664,917 | +0.63(+1.43%) |