Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.37 | 52.51 | 51.91 | 52.08 | 3,185,078 | -0.07(-0.13%) |
Jan 28, 2011 | 53.16 | 53.34 | 52.01 | 52.14 | 3,346,568 | -0.86(-1.63%) |
Jan 27, 2011 | 52.80 | 53.43 | 52.74 | 53.01 | 3,937,574 | +0.36(+0.69%) |
Jan 26, 2011 | 52.53 | 52.90 | 52.35 | 52.64 | 2,888,176 | +0.12(+0.22%) |
Jan 25, 2011 | 52.56 | 52.64 | 51.98 | 52.53 | 3,890,057 | -0.12(-0.22%) |
Jan 24, 2011 | 52.82 | 52.84 | 52.48 | 52.64 | 3,052,119 | -0.11(-0.21%) |
Jan 21, 2011 | 52.54 | 52.89 | 52.44 | 52.75 | 3,011,127 | +0.30(+0.57%) |
Jan 20, 2011 | 52.04 | 52.87 | 52.04 | 52.45 | 3,182,088 | +0.21(+0.40%) |
Jan 19, 2011 | 52.47 | 52.55 | 52.09 | 52.24 | 3,187,144 | -0.38(-0.73%) |
Jan 18, 2011 | 52.59 | 52.85 | 52.40 | 52.63 | 3,333,601 | +0.07(+0.12%) |
Jan 14, 2011 | 51.72 | 52.57 | 51.62 | 52.56 | 3,386,265 | +0.66(+1.27%) |
Jan 13, 2011 | 51.70 | 52.01 | 51.65 | 51.90 | 2,652,755 | +0.08(+0.15%) |
Jan 12, 2011 | 51.61 | 51.96 | 51.55 | 51.82 | 2,248,357 | +0.30(+0.59%) |
Jan 11, 2011 | 51.14 | 51.65 | 50.98 | 51.52 | 2,849,203 | +0.43(+0.84%) |
Jan 10, 2011 | 50.95 | 51.18 | 50.76 | 51.09 | 2,859,859 | -0.12(-0.24%) |
Jan 07, 2011 | 51.43 | 51.61 | 51.07 | 51.22 | 3,231,687 | +0.00(+0.00%) |
Jan 06, 2011 | 51.01 | 51.65 | 50.75 | 51.22 | 4,525,221 | -0.25(-0.48%) |
Jan 05, 2011 | 52.19 | 52.27 | 51.40 | 51.46 | 5,890,475 | -0.97(-1.85%) |
Jan 04, 2011 | 52.58 | 52.58 | 52.02 | 52.43 | 5,471,889 | -0.10(-0.19%) |
Jan 03, 2011 | 52.74 | 53.24 | 52.48 | 52.53 | 4,697,693 | +0.19(+0.36%) |
Dec 31, 2010 | 52.69 | 52.91 | 52.33 | 52.35 | 1,799,046 | -0.46(-0.88%) |
Dec 30, 2010 | 52.71 | 52.90 | 52.64 | 52.81 | 1,965,361 | +0.11(+0.21%) |
Dec 29, 2010 | 52.84 | 53.03 | 52.61 | 52.70 | 2,105,514 | -0.01(-0.01%) |
Dec 28, 2010 | 52.36 | 52.82 | 52.30 | 52.71 | 2,723,696 | +0.46(+0.87%) |
Dec 27, 2010 | 52.11 | 52.39 | 51.99 | 52.25 | 1,594,306 | -0.12(-0.22%) |
Dec 23, 2010 | 52.31 | 52.52 | 52.15 | 52.37 | 1,902,770 | -0.02(-0.04%) |
Dec 22, 2010 | 52.43 | 52.59 | 52.19 | 52.39 | 2,686,966 | -0.04(-0.07%) |
Dec 21, 2010 | 52.61 | 52.75 | 52.38 | 52.43 | 3,035,464 | +0.01(+0.01%) |
Dec 20, 2010 | 52.11 | 52.59 | 52.02 | 52.42 | 3,630,451 | +0.34(+0.65%) |
Dec 17, 2010 | 52.14 | 52.51 | 51.98 | 52.08 | 8,914,626 | -0.20(-0.39%) |
Dec 16, 2010 | 51.51 | 52.36 | 51.48 | 52.28 | 4,758,686 | +0.78(+1.51%) |
Dec 15, 2010 | 51.48 | 51.80 | 51.39 | 51.51 | 4,859,291 | -0.12(-0.22%) |
Dec 14, 2010 | 51.25 | 51.86 | 51.18 | 51.62 | 3,700,307 | +0.34(+0.66%) |
Dec 13, 2010 | 51.56 | 51.82 | 51.13 | 51.28 | 7,996,829 | -0.37(-0.72%) |
Dec 10, 2010 | 51.29 | 51.67 | 51.19 | 51.65 | 4,905,239 | +0.17(+0.32%) |
Dec 09, 2010 | 50.53 | 51.56 | 50.22 | 51.48 | 9,348,607 | +1.28(+2.56%) |
Dec 08, 2010 | 50.29 | 50.53 | 49.68 | 50.20 | 5,092,067 | -0.28(-0.56%) |
Dec 07, 2010 | 50.53 | 50.79 | 50.11 | 50.48 | 7,056,480 | +0.33(+0.65%) |
Dec 06, 2010 | 49.53 | 50.32 | 49.53 | 50.16 | 4,643,216 | +0.58(+1.17%) |
Dec 03, 2010 | 49.92 | 50.21 | 49.47 | 49.58 | 4,267,082 | -0.45(-0.90%) |
Dec 02, 2010 | 49.67 | 50.10 | 49.39 | 50.03 | 4,536,791 | +0.51(+1.02%) |
Dec 01, 2010 | 49.45 | 49.87 | 49.30 | 49.52 | 4,190,914 | +0.51(+1.04%) |
Nov 30, 2010 | 48.27 | 49.24 | 48.21 | 49.01 | 4,559,032 | +0.46(+0.96%) |
Nov 29, 2010 | 48.50 | 48.57 | 48.08 | 48.55 | 3,242,030 | -0.18(-0.37%) |
Nov 26, 2010 | 48.65 | 48.91 | 48.59 | 48.73 | 1,314,786 | -0.23(-0.47%) |
Nov 24, 2010 | 48.69 | 48.96 | 48.96 | 48.96 | 3,707,980 | +0.46(+0.96%) |
Nov 23, 2010 | 48.55 | 48.62 | 48.04 | 48.50 | 4,118,769 | -0.26(-0.54%) |
Nov 22, 2010 | 48.04 | 48.82 | 47.97 | 48.76 | 3,899,975 | +0.51(+1.05%) |
Nov 19, 2010 | 48.03 | 48.37 | 47.93 | 48.25 | 3,738,774 | +0.11(+0.23%) |
Nov 18, 2010 | 48.75 | 48.92 | 48.08 | 48.14 | 5,064,146 | -0.44(-0.91%) |
Nov 17, 2010 | 47.86 | 48.66 | 47.86 | 48.58 | 7,565,727 | +0.93(+1.95%) |
Nov 16, 2010 | 47.26 | 48.13 | 46.81 | 47.66 | 8,550,766 | +0.19(+0.40%) |
Nov 15, 2010 | 47.45 | 47.84 | 47.41 | 47.47 | 4,067,955 | +0.20(+0.43%) |
Nov 12, 2010 | 47.03 | 47.63 | 46.87 | 47.26 | 5,108,463 | -0.11(-0.23%) |
Nov 11, 2010 | 46.47 | 47.42 | 46.33 | 47.37 | 5,239,682 | +0.65(+1.40%) |
Nov 10, 2010 | 46.41 | 46.76 | 46.35 | 46.72 | 3,698,078 | +0.17(+0.36%) |
Nov 09, 2010 | 46.90 | 46.96 | 46.37 | 46.55 | 3,590,288 | -0.43(-0.91%) |
Nov 08, 2010 | 47.02 | 47.03 | 46.57 | 46.98 | 3,605,254 | -0.43(-0.90%) |
Nov 05, 2010 | 47.50 | 47.87 | 47.29 | 47.41 | 4,193,341 | -0.06(-0.12%) |
Nov 04, 2010 | 46.31 | 47.58 | 46.31 | 47.47 | 8,002,895 | +1.68(+3.67%) |
Nov 03, 2010 | 46.05 | 46.29 | 45.46 | 45.79 | 5,629,456 | -0.41(-0.88%) |
Nov 02, 2010 | 46.07 | 46.52 | 45.92 | 46.19 | 4,122,310 | +0.32(+0.70%) |