Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.22 | 51.37 | 50.86 | 51.21 | 7,067,067 | +0.28(+0.55%) |
Jan 28, 2011 | 52.09 | 52.24 | 50.82 | 50.93 | 8,459,305 | -1.02(-1.96%) |
Jan 27, 2011 | 51.96 | 52.59 | 51.85 | 51.95 | 5,635,044 | -0.22(-0.42%) |
Jan 26, 2011 | 51.60 | 52.26 | 51.51 | 52.17 | 7,035,070 | +0.62(+1.21%) |
Jan 25, 2011 | 52.07 | 52.13 | 50.79 | 51.55 | 12,842,896 | -1.06(-2.02%) |
Jan 24, 2011 | 51.96 | 52.72 | 51.88 | 52.61 | 10,849,211 | +0.60(+1.15%) |
Jan 21, 2011 | 51.64 | 52.07 | 51.47 | 52.01 | 6,714,932 | +0.73(+1.42%) |
Jan 20, 2011 | 51.18 | 51.48 | 50.82 | 51.28 | 3,721,950 | +0.05(+0.09%) |
Jan 19, 2011 | 51.40 | 51.69 | 51.06 | 51.24 | 3,952,351 | -0.10(-0.20%) |
Jan 18, 2011 | 51.17 | 51.55 | 51.09 | 51.34 | 3,989,213 | +0.02(+0.05%) |
Jan 14, 2011 | 51.11 | 51.32 | 50.94 | 51.32 | 3,595,293 | +0.03(+0.07%) |
Jan 13, 2011 | 51.53 | 51.77 | 51.12 | 51.28 | 4,037,669 | -0.36(-0.70%) |
Jan 12, 2011 | 51.27 | 51.70 | 51.21 | 51.64 | 4,691,686 | +0.54(+1.05%) |
Jan 11, 2011 | 50.87 | 51.46 | 50.87 | 51.11 | 5,194,714 | +0.34(+0.68%) |
Jan 10, 2011 | 49.93 | 50.87 | 49.93 | 50.76 | 5,966,098 | +0.54(+1.07%) |
Jan 07, 2011 | 50.41 | 50.86 | 50.06 | 50.23 | 5,760,564 | +0.02(+0.04%) |
Jan 06, 2011 | 50.59 | 50.79 | 49.88 | 50.21 | 5,927,965 | -0.27(-0.54%) |
Jan 05, 2011 | 50.26 | 51.20 | 50.16 | 50.48 | 7,007,070 | +0.00(+0.00%) |
Jan 04, 2011 | 50.68 | 50.84 | 50.26 | 50.48 | 4,539,232 | -0.07(-0.14%) |
Jan 03, 2011 | 50.53 | 50.87 | 50.53 | 50.55 | 4,519,879 | +0.29(+0.57%) |
Dec 31, 2010 | 50.40 | 50.66 | 50.10 | 50.27 | 3,075,449 | -0.14(-0.28%) |
Dec 30, 2010 | 50.55 | 50.69 | 50.31 | 50.41 | 2,580,106 | -0.13(-0.25%) |
Dec 29, 2010 | 50.58 | 50.79 | 50.41 | 50.54 | 2,861,519 | +0.01(+0.02%) |
Dec 28, 2010 | 50.68 | 50.92 | 50.35 | 50.53 | 3,038,536 | -0.16(-0.31%) |
Dec 27, 2010 | 50.32 | 50.82 | 50.09 | 50.68 | 2,721,842 | +0.31(+0.62%) |
Dec 23, 2010 | 50.55 | 50.59 | 50.23 | 50.37 | 3,245,270 | -0.15(-0.29%) |
Dec 22, 2010 | 50.33 | 50.62 | 50.00 | 50.51 | 4,114,738 | +0.11(+0.22%) |
Dec 21, 2010 | 50.98 | 51.03 | 50.23 | 50.40 | 5,607,949 | -0.47(-0.93%) |
Dec 20, 2010 | 50.44 | 51.15 | 50.16 | 50.87 | 6,848,742 | +0.56(+1.12%) |
Dec 17, 2010 | 50.32 | 50.47 | 50.04 | 50.31 | 6,278,524 | -0.02(-0.03%) |
Dec 16, 2010 | 50.03 | 50.43 | 49.60 | 50.33 | 4,584,786 | +0.34(+0.69%) |
Dec 15, 2010 | 50.00 | 50.68 | 49.77 | 49.98 | 8,169,234 | -0.02(-0.03%) |
Dec 14, 2010 | 49.65 | 50.04 | 49.52 | 50.00 | 4,933,032 | +0.31(+0.63%) |
Dec 13, 2010 | 49.24 | 49.93 | 49.18 | 49.69 | 7,322,384 | +0.57(+1.16%) |
Dec 10, 2010 | 49.13 | 49.17 | 48.78 | 49.12 | 7,645,179 | +0.12(+0.25%) |
Dec 09, 2010 | 49.50 | 49.54 | 48.77 | 48.99 | 6,176,855 | -0.33(-0.67%) |
Dec 08, 2010 | 48.48 | 49.41 | 48.48 | 49.33 | 8,833,593 | +0.29(+0.58%) |
Dec 07, 2010 | 50.49 | 50.72 | 48.82 | 49.04 | 17,788,712 | -1.66(-3.27%) |
Dec 06, 2010 | 50.68 | 50.92 | 50.46 | 50.70 | 5,434,114 | +0.06(+0.12%) |
Dec 03, 2010 | 50.13 | 50.82 | 49.98 | 50.64 | 4,998,303 | +0.25(+0.50%) |
Dec 02, 2010 | 50.23 | 50.75 | 50.18 | 50.39 | 7,312,691 | +0.27(+0.53%) |
Dec 01, 2010 | 49.76 | 50.52 | 49.74 | 50.12 | 8,810,599 | +1.21(+2.46%) |
Nov 30, 2010 | 48.49 | 49.10 | 48.36 | 48.92 | 5,946,369 | -0.14(-0.28%) |
Nov 29, 2010 | 48.75 | 49.15 | 48.35 | 49.06 | 6,163,075 | -0.10(-0.21%) |
Nov 26, 2010 | 49.20 | 49.55 | 48.88 | 49.16 | 2,852,002 | -0.15(-0.31%) |
Nov 24, 2010 | 49.21 | 49.31 | 49.31 | 49.31 | 6,625,272 | +0.62(+1.28%) |
Nov 23, 2010 | 48.88 | 49.24 | 48.43 | 48.69 | 6,754,693 | -0.76(-1.54%) |
Nov 22, 2010 | 49.31 | 49.55 | 48.91 | 49.45 | 5,109,478 | -0.06(-0.13%) |
Nov 19, 2010 | 49.82 | 49.83 | 49.35 | 49.52 | 5,530,088 | -0.31(-0.63%) |
Nov 18, 2010 | 49.42 | 49.95 | 49.26 | 49.83 | 6,139,728 | +0.93(+1.91%) |
Nov 17, 2010 | 48.98 | 49.23 | 48.65 | 48.90 | 5,375,515 | +0.09(+0.18%) |
Nov 16, 2010 | 49.66 | 49.71 | 48.66 | 48.81 | 9,843,174 | -1.45(-2.89%) |
Nov 15, 2010 | 50.23 | 50.28 | 49.91 | 50.27 | 5,403,440 | +0.30(+0.59%) |
Nov 12, 2010 | 49.84 | 50.51 | 49.62 | 49.97 | 7,116,667 | -0.15(-0.30%) |
Nov 11, 2010 | 49.67 | 50.16 | 49.38 | 50.12 | 10,097,018 | +0.14(+0.29%) |
Nov 10, 2010 | 49.43 | 50.12 | 49.42 | 49.98 | 6,902,226 | +0.55(+1.11%) |
Nov 09, 2010 | 50.02 | 50.03 | 49.22 | 49.43 | 8,491,534 | -0.32(-0.65%) |
Nov 08, 2010 | 49.72 | 50.18 | 49.57 | 49.75 | 9,517,605 | -0.28(-0.56%) |
Nov 05, 2010 | 50.68 | 50.70 | 49.83 | 50.03 | 6,427,989 | -0.41(-0.80%) |
Nov 04, 2010 | 50.00 | 50.92 | 49.89 | 50.44 | 11,400,473 | +1.01(+2.04%) |
Nov 03, 2010 | 49.34 | 49.59 | 48.27 | 49.43 | 7,044,516 | +0.29(+0.59%) |
Nov 02, 2010 | 49.14 | 49.28 | 48.86 | 49.14 | 6,582,690 | +0.48(+0.98%) |