Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.32 | 55.88 | 55.21 | 55.49 | 5,708,701 | +0.20(+0.36%) |
Jan 28, 2011 | 56.55 | 56.67 | 55.11 | 55.29 | 6,723,211 | -1.06(-1.88%) |
Jan 27, 2011 | 55.92 | 56.71 | 55.91 | 56.36 | 7,200,231 | +0.43(+0.77%) |
Jan 26, 2011 | 55.90 | 56.29 | 55.20 | 55.93 | 16,411,911 | -1.77(-3.07%) |
Jan 25, 2011 | 57.90 | 58.09 | 56.96 | 57.70 | 6,487,039 | -0.39(-0.67%) |
Jan 24, 2011 | 57.12 | 58.16 | 57.12 | 58.09 | 6,890,634 | +0.84(+1.46%) |
Jan 21, 2011 | 57.44 | 57.68 | 56.98 | 57.25 | 5,570,012 | +0.45(+0.79%) |
Jan 20, 2011 | 56.99 | 57.48 | 56.20 | 56.80 | 8,662,754 | -0.49(-0.85%) |
Jan 19, 2011 | 58.05 | 58.30 | 56.85 | 57.29 | 10,757,589 | -0.59(-1.02%) |
Jan 18, 2011 | 56.60 | 57.96 | 56.09 | 57.88 | 12,057,768 | +1.92(+3.43%) |
Jan 14, 2011 | 55.55 | 56.07 | 55.42 | 55.97 | 5,707,197 | +0.19(+0.34%) |
Jan 13, 2011 | 56.14 | 56.31 | 55.60 | 55.77 | 5,058,184 | -0.26(-0.46%) |
Jan 12, 2011 | 55.59 | 56.30 | 55.52 | 56.03 | 7,431,602 | +0.95(+1.73%) |
Jan 11, 2011 | 55.49 | 55.81 | 54.85 | 55.08 | 5,567,110 | -0.10(-0.19%) |
Jan 10, 2011 | 55.45 | 55.64 | 54.59 | 55.18 | 5,517,747 | -0.23(-0.42%) |
Jan 07, 2011 | 55.24 | 55.99 | 54.95 | 55.41 | 8,519,945 | +0.46(+0.84%) |
Jan 06, 2011 | 53.88 | 55.39 | 53.88 | 54.95 | 9,394,447 | +1.05(+1.96%) |
Jan 05, 2011 | 53.15 | 53.95 | 53.11 | 53.90 | 7,371,360 | +0.43(+0.81%) |
Jan 04, 2011 | 53.35 | 54.00 | 53.12 | 53.47 | 9,990,853 | +0.43(+0.81%) |
Jan 03, 2011 | 52.83 | 53.26 | 52.72 | 53.03 | 10,106,593 | +0.91(+1.75%) |
Dec 31, 2010 | 51.84 | 52.15 | 51.61 | 52.12 | 2,676,402 | +0.20(+0.38%) |
Dec 30, 2010 | 52.00 | 52.10 | 51.70 | 51.92 | 2,933,299 | -0.03(-0.06%) |
Dec 29, 2010 | 51.92 | 52.08 | 51.61 | 51.96 | 3,136,303 | +0.15(+0.29%) |
Dec 28, 2010 | 51.76 | 51.92 | 51.38 | 51.80 | 3,306,596 | +0.09(+0.17%) |
Dec 27, 2010 | 51.70 | 51.84 | 51.38 | 51.72 | 3,190,761 | -0.25(-0.48%) |
Dec 23, 2010 | 51.56 | 52.01 | 51.38 | 51.96 | 4,170,822 | +0.36(+0.70%) |
Dec 22, 2010 | 51.48 | 52.03 | 51.13 | 51.60 | 6,580,537 | +0.34(+0.65%) |
Dec 21, 2010 | 50.81 | 51.40 | 50.54 | 51.27 | 6,374,120 | +0.73(+1.45%) |
Dec 20, 2010 | 51.71 | 51.73 | 50.18 | 50.53 | 12,140,373 | -1.41(-2.71%) |
Dec 17, 2010 | 51.83 | 52.14 | 51.40 | 51.94 | 11,123,666 | +0.50(+0.98%) |
Dec 16, 2010 | 51.38 | 51.80 | 50.89 | 51.44 | 6,471,724 | +0.13(+0.25%) |
Dec 15, 2010 | 51.35 | 51.67 | 51.19 | 51.31 | 4,300,402 | -0.20(-0.39%) |
Dec 14, 2010 | 51.00 | 52.00 | 50.86 | 51.51 | 7,892,043 | +0.56(+1.10%) |
Dec 13, 2010 | 51.30 | 51.42 | 50.82 | 50.95 | 6,039,417 | -0.30(-0.58%) |
Dec 10, 2010 | 51.62 | 51.73 | 51.09 | 51.25 | 6,888,522 | -0.36(-0.70%) |
Dec 09, 2010 | 52.40 | 52.40 | 51.44 | 51.60 | 6,495,756 | -0.46(-0.87%) |
Dec 08, 2010 | 52.87 | 53.16 | 51.85 | 52.06 | 6,548,030 | -0.84(-1.59%) |
Dec 07, 2010 | 53.55 | 53.83 | 52.72 | 52.90 | 5,933,938 | -0.29(-0.54%) |
Dec 06, 2010 | 53.04 | 53.48 | 52.69 | 53.19 | 4,325,590 | +0.04(+0.08%) |
Dec 03, 2010 | 53.18 | 53.26 | 52.68 | 53.15 | 4,203,667 | -0.04(-0.08%) |
Dec 02, 2010 | 52.41 | 53.35 | 52.36 | 53.19 | 5,969,802 | +0.69(+1.32%) |
Dec 01, 2010 | 51.64 | 52.55 | 51.53 | 52.49 | 9,385,666 | +1.56(+3.06%) |
Nov 30, 2010 | 50.90 | 51.29 | 50.69 | 50.93 | 7,285,323 | -0.47(-0.92%) |
Nov 29, 2010 | 51.38 | 51.68 | 50.67 | 51.41 | 5,490,024 | -0.35(-0.68%) |
Nov 26, 2010 | 51.99 | 52.28 | 51.65 | 51.76 | 2,855,561 | -0.49(-0.93%) |
Nov 24, 2010 | 51.42 | 52.24 | 52.24 | 52.24 | 7,794,959 | +1.45(+2.85%) |
Nov 23, 2010 | 50.66 | 51.21 | 50.40 | 50.80 | 8,222,823 | -0.34(-0.67%) |
Nov 22, 2010 | 50.33 | 51.25 | 50.16 | 51.14 | 7,406,117 | +0.35(+0.69%) |
Nov 19, 2010 | 51.54 | 51.71 | 50.63 | 50.79 | 11,048,546 | -0.81(-1.58%) |
Nov 18, 2010 | 50.60 | 51.69 | 50.10 | 51.60 | 14,496,456 | +1.69(+3.38%) |
Nov 17, 2010 | 50.06 | 50.33 | 49.66 | 49.92 | 10,233,002 | -0.22(-0.45%) |
Nov 16, 2010 | 50.60 | 50.60 | 49.39 | 50.14 | 12,055,785 | -0.46(-0.90%) |
Nov 15, 2010 | 50.60 | 51.20 | 50.02 | 50.60 | 13,727,686 | +0.21(+0.41%) |
Nov 12, 2010 | 51.92 | 52.12 | 50.33 | 50.39 | 20,935,536 | -1.82(-3.49%) |
Nov 11, 2010 | 53.15 | 53.27 | 51.95 | 52.21 | 12,557,073 | -1.36(-2.53%) |
Nov 10, 2010 | 54.06 | 54.06 | 53.35 | 53.57 | 13,136,671 | -1.74(-3.15%) |
Nov 09, 2010 | 56.13 | 56.35 | 54.98 | 55.31 | 5,724,356 | -0.77(-1.37%) |
Nov 08, 2010 | 55.96 | 56.24 | 55.71 | 56.08 | 5,221,495 | -0.85(-1.49%) |
Nov 05, 2010 | 56.59 | 57.23 | 56.31 | 56.92 | 4,539,554 | +0.34(+0.59%) |
Nov 04, 2010 | 55.91 | 57.17 | 55.73 | 56.59 | 7,209,168 | +1.53(+2.77%) |
Nov 03, 2010 | 55.64 | 55.69 | 54.34 | 55.06 | 5,854,032 | -0.34(-0.61%) |
Nov 02, 2010 | 56.25 | 56.35 | 54.62 | 55.40 | 7,971,803 | -0.56(-0.99%) |