Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 54.38 | 55.23 | 54.31 | 55.22 | 2,938,837 | +0.93(+1.71%) |
Jan 28, 2011 | 55.70 | 55.81 | 54.09 | 54.29 | 3,182,739 | -1.52(-2.72%) |
Jan 27, 2011 | 54.64 | 56.03 | 54.64 | 55.81 | 4,256,412 | +1.14(+2.09%) |
Jan 26, 2011 | 54.34 | 55.07 | 53.40 | 54.66 | 4,878,516 | +0.34(+0.63%) |
Jan 25, 2011 | 53.23 | 54.40 | 53.16 | 54.32 | 3,935,131 | +1.05(+1.97%) |
Jan 24, 2011 | 53.07 | 53.53 | 52.93 | 53.27 | 2,144,180 | -0.17(-0.32%) |
Jan 21, 2011 | 53.98 | 54.09 | 53.38 | 53.44 | 2,573,244 | -0.35(-0.65%) |
Jan 20, 2011 | 53.09 | 53.81 | 53.08 | 53.79 | 3,287,475 | +0.57(+1.07%) |
Jan 19, 2011 | 52.85 | 53.22 | 52.63 | 53.22 | 3,032,624 | -0.04(-0.08%) |
Jan 18, 2011 | 53.01 | 53.49 | 52.45 | 53.27 | 4,489,207 | +0.40(+0.76%) |
Jan 14, 2011 | 52.49 | 52.93 | 52.16 | 52.86 | 2,088,589 | +0.29(+0.56%) |
Jan 13, 2011 | 52.62 | 52.84 | 52.32 | 52.57 | 2,787,143 | +0.45(+0.87%) |
Jan 12, 2011 | 52.38 | 52.66 | 52.04 | 52.12 | 1,621,693 | +0.24(+0.47%) |
Jan 11, 2011 | 52.02 | 52.26 | 51.71 | 51.87 | 2,612,911 | +0.05(+0.10%) |
Jan 10, 2011 | 52.24 | 52.24 | 51.59 | 51.82 | 2,623,291 | -0.60(-1.15%) |
Jan 07, 2011 | 52.23 | 52.64 | 51.98 | 52.43 | 4,557,521 | +0.63(+1.23%) |
Jan 06, 2011 | 51.28 | 52.41 | 51.11 | 51.79 | 2,789,267 | +0.38(+0.75%) |
Jan 05, 2011 | 50.93 | 51.56 | 50.85 | 51.41 | 3,268,795 | +0.23(+0.46%) |
Jan 04, 2011 | 51.13 | 51.27 | 50.56 | 51.18 | 3,245,342 | +0.20(+0.39%) |
Jan 03, 2011 | 51.15 | 51.38 | 50.87 | 50.98 | 3,803,566 | -0.68(-1.32%) |
Dec 31, 2010 | 51.40 | 51.93 | 51.14 | 51.66 | 1,998,295 | +0.14(+0.27%) |
Dec 30, 2010 | 51.36 | 51.77 | 51.20 | 51.52 | 1,902,826 | -0.04(-0.08%) |
Dec 29, 2010 | 51.77 | 52.01 | 51.52 | 51.57 | 1,919,513 | -0.14(-0.27%) |
Dec 28, 2010 | 51.77 | 51.87 | 51.28 | 51.71 | 1,793,418 | -0.06(-0.11%) |
Dec 27, 2010 | 51.57 | 51.93 | 51.34 | 51.76 | 1,476,288 | +0.06(+0.11%) |
Dec 23, 2010 | 51.23 | 51.94 | 51.19 | 51.71 | 1,683,932 | +0.36(+0.69%) |
Dec 22, 2010 | 51.34 | 51.35 | 51.04 | 51.35 | 1,257,616 | +0.25(+0.48%) |
Dec 21, 2010 | 51.10 | 51.49 | 50.97 | 51.10 | 1,724,882 | +0.13(+0.26%) |
Dec 20, 2010 | 51.25 | 51.31 | 50.69 | 50.97 | 2,355,166 | -0.20(-0.38%) |
Dec 17, 2010 | 51.20 | 51.33 | 50.77 | 51.17 | 4,034,829 | -0.10(-0.20%) |
Dec 16, 2010 | 50.79 | 51.32 | 50.46 | 51.27 | 2,315,090 | +0.78(+1.54%) |
Dec 15, 2010 | 50.75 | 50.95 | 50.43 | 50.49 | 2,315,399 | -0.46(-0.90%) |
Dec 14, 2010 | 50.37 | 51.25 | 50.37 | 50.95 | 3,756,378 | +0.42(+0.84%) |
Dec 13, 2010 | 50.75 | 50.85 | 49.89 | 50.53 | 3,521,679 | -0.12(-0.23%) |
Dec 10, 2010 | 50.17 | 50.77 | 50.08 | 50.64 | 2,723,514 | +0.49(+0.97%) |
Dec 09, 2010 | 50.17 | 50.37 | 49.48 | 50.16 | 3,205,724 | +0.31(+0.61%) |
Dec 08, 2010 | 50.03 | 50.06 | 49.45 | 49.85 | 2,105,072 | -0.19(-0.38%) |
Dec 07, 2010 | 49.75 | 50.33 | 49.60 | 50.04 | 3,270,089 | +0.80(+1.63%) |
Dec 06, 2010 | 49.21 | 49.36 | 48.75 | 49.24 | 2,744,776 | +0.04(+0.07%) |
Dec 03, 2010 | 49.19 | 49.41 | 48.98 | 49.20 | 2,533,248 | -0.16(-0.32%) |
Dec 02, 2010 | 49.40 | 49.80 | 49.06 | 49.36 | 2,875,837 | +0.13(+0.27%) |
Dec 01, 2010 | 48.80 | 49.37 | 48.80 | 49.23 | 2,332,746 | +1.11(+2.32%) |
Nov 30, 2010 | 47.92 | 48.48 | 47.64 | 48.12 | 2,941,880 | -0.16(-0.33%) |
Nov 29, 2010 | 48.42 | 48.43 | 47.36 | 48.28 | 3,368,531 | -0.59(-1.21%) |
Nov 26, 2010 | 49.07 | 49.29 | 48.66 | 48.87 | 763,289 | -0.66(-1.32%) |
Nov 24, 2010 | 48.62 | 49.52 | 49.52 | 49.52 | 2,642,774 | +1.12(+2.32%) |
Nov 23, 2010 | 47.78 | 48.50 | 47.67 | 48.40 | 2,604,993 | +0.16(+0.33%) |
Nov 22, 2010 | 48.27 | 48.49 | 47.74 | 48.24 | 2,036,696 | -0.25(-0.51%) |
Nov 19, 2010 | 48.85 | 48.94 | 48.23 | 48.49 | 2,272,938 | -0.33(-0.67%) |
Nov 18, 2010 | 47.99 | 48.82 | 47.64 | 48.82 | 3,189,157 | +1.21(+2.54%) |
Nov 17, 2010 | 47.75 | 47.86 | 47.20 | 47.61 | 2,365,296 | -0.11(-0.23%) |
Nov 16, 2010 | 48.08 | 48.33 | 47.38 | 47.72 | 2,796,589 | -0.74(-1.52%) |
Nov 15, 2010 | 48.48 | 48.92 | 48.21 | 48.45 | 1,755,546 | +0.04(+0.08%) |
Nov 12, 2010 | 48.82 | 48.91 | 48.23 | 48.42 | 2,406,837 | -0.67(-1.36%) |
Nov 11, 2010 | 49.30 | 49.51 | 48.84 | 49.09 | 2,714,400 | -0.58(-1.16%) |
Nov 10, 2010 | 50.28 | 50.31 | 49.49 | 49.66 | 2,241,673 | -0.72(-1.43%) |
Nov 09, 2010 | 50.62 | 50.68 | 50.16 | 50.38 | 2,354,208 | -0.15(-0.29%) |
Nov 08, 2010 | 50.34 | 50.82 | 50.21 | 50.53 | 1,844,373 | -0.19(-0.37%) |
Nov 05, 2010 | 50.31 | 50.95 | 50.16 | 50.72 | 2,442,438 | +0.36(+0.71%) |
Nov 04, 2010 | 50.10 | 50.45 | 49.69 | 50.36 | 3,136,911 | +0.89(+1.80%) |
Nov 03, 2010 | 49.66 | 50.07 | 48.98 | 49.47 | 3,304,094 | -0.03(-0.06%) |
Nov 02, 2010 | 49.90 | 50.31 | 49.49 | 49.50 | 2,842,706 | +0.09(+0.19%) |