Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.33 | 47.67 | 46.98 | 47.17 | 2,203,833 | +0.32(+0.69%) |
Jan 28, 2011 | 48.39 | 48.48 | 46.81 | 46.85 | 2,742,986 | -1.55(-3.20%) |
Jan 27, 2011 | 47.99 | 48.48 | 47.63 | 48.40 | 2,104,033 | +0.57(+1.18%) |
Jan 26, 2011 | 47.70 | 48.01 | 47.44 | 47.83 | 1,696,335 | +0.25(+0.52%) |
Jan 25, 2011 | 46.55 | 47.72 | 46.31 | 47.59 | 3,627,661 | +1.15(+2.47%) |
Jan 24, 2011 | 46.24 | 46.61 | 46.08 | 46.44 | 2,479,350 | +0.09(+0.20%) |
Jan 21, 2011 | 45.96 | 46.35 | 45.61 | 46.35 | 2,647,533 | -0.15(-0.33%) |
Jan 20, 2011 | 46.22 | 46.81 | 46.22 | 46.50 | 1,891,448 | +0.11(+0.23%) |
Jan 19, 2011 | 46.44 | 46.56 | 46.13 | 46.39 | 1,840,726 | -0.07(-0.15%) |
Jan 18, 2011 | 46.62 | 46.75 | 46.42 | 46.46 | 2,620,084 | -0.10(-0.21%) |
Jan 14, 2011 | 46.52 | 46.65 | 46.27 | 46.56 | 2,575,609 | -0.06(-0.13%) |
Jan 13, 2011 | 46.53 | 46.64 | 46.31 | 46.62 | 1,504,081 | +0.02(+0.03%) |
Jan 12, 2011 | 46.77 | 47.18 | 46.54 | 46.61 | 2,041,070 | +0.08(+0.18%) |
Jan 11, 2011 | 46.49 | 46.90 | 46.36 | 46.52 | 1,828,867 | +0.21(+0.46%) |
Jan 10, 2011 | 46.68 | 46.91 | 46.14 | 46.31 | 2,038,842 | -0.61(-1.31%) |
Jan 07, 2011 | 47.13 | 47.36 | 46.59 | 46.92 | 1,859,694 | -0.34(-0.73%) |
Jan 06, 2011 | 47.38 | 47.53 | 47.18 | 47.27 | 1,873,058 | -0.22(-0.45%) |
Jan 05, 2011 | 47.50 | 47.86 | 47.34 | 47.48 | 2,442,384 | -0.16(-0.34%) |
Jan 04, 2011 | 47.57 | 48.00 | 47.44 | 47.64 | 2,087,188 | -0.19(-0.40%) |
Jan 03, 2011 | 48.05 | 48.12 | 47.55 | 47.83 | 2,373,466 | +0.15(+0.32%) |
Dec 31, 2010 | 47.63 | 47.91 | 47.49 | 47.68 | 1,785,486 | -0.09(-0.19%) |
Dec 30, 2010 | 47.66 | 47.97 | 47.49 | 47.77 | 1,376,412 | +0.07(+0.14%) |
Dec 29, 2010 | 47.71 | 47.88 | 47.49 | 47.70 | 1,742,694 | -0.01(-0.02%) |
Dec 28, 2010 | 47.60 | 47.74 | 47.44 | 47.71 | 1,155,628 | +0.18(+0.37%) |
Dec 27, 2010 | 47.33 | 47.64 | 47.33 | 47.53 | 975,455 | -0.05(-0.11%) |
Dec 23, 2010 | 47.43 | 47.71 | 47.43 | 47.59 | 1,341,937 | -0.01(-0.02%) |
Dec 22, 2010 | 47.27 | 47.70 | 47.27 | 47.60 | 1,752,290 | +0.26(+0.55%) |
Dec 21, 2010 | 46.77 | 47.51 | 46.58 | 47.34 | 4,748,078 | +0.64(+1.38%) |
Dec 20, 2010 | 47.11 | 47.18 | 46.18 | 46.69 | 3,952,516 | -0.07(-0.15%) |
Dec 17, 2010 | 47.09 | 47.17 | 46.71 | 46.76 | 3,425,378 | -0.34(-0.72%) |
Dec 16, 2010 | 46.69 | 47.10 | 46.52 | 47.10 | 2,914,486 | +0.54(+1.17%) |
Dec 15, 2010 | 46.29 | 46.99 | 46.26 | 46.55 | 3,072,428 | +0.08(+0.16%) |
Dec 14, 2010 | 46.55 | 47.10 | 46.43 | 46.48 | 2,550,807 | +0.05(+0.10%) |
Dec 13, 2010 | 46.10 | 46.91 | 46.09 | 46.43 | 3,530,369 | +0.51(+1.11%) |
Dec 10, 2010 | 45.46 | 46.00 | 45.41 | 45.92 | 3,015,995 | +0.59(+1.31%) |
Dec 09, 2010 | 45.39 | 45.46 | 44.99 | 45.33 | 2,626,150 | +0.08(+0.17%) |
Dec 08, 2010 | 45.09 | 45.37 | 44.97 | 45.25 | 2,653,410 | +0.12(+0.27%) |
Dec 07, 2010 | 45.39 | 45.48 | 45.03 | 45.13 | 2,846,936 | +0.14(+0.30%) |
Dec 06, 2010 | 45.17 | 45.26 | 44.96 | 44.99 | 2,109,133 | -0.28(-0.62%) |
Dec 03, 2010 | 45.47 | 45.56 | 45.04 | 45.27 | 1,982,974 | -0.31(-0.69%) |
Dec 02, 2010 | 45.37 | 45.84 | 45.31 | 45.59 | 2,802,690 | +0.27(+0.61%) |
Dec 01, 2010 | 45.18 | 45.42 | 44.87 | 45.31 | 2,005,111 | +0.73(+1.64%) |
Nov 30, 2010 | 44.89 | 45.16 | 44.51 | 44.58 | 3,481,215 | -0.57(-1.27%) |
Nov 29, 2010 | 44.56 | 45.25 | 44.46 | 45.15 | 1,827,365 | +0.27(+0.61%) |
Nov 26, 2010 | 44.96 | 45.18 | 44.87 | 44.88 | 707,589 | -0.59(-1.29%) |
Nov 24, 2010 | 45.01 | 45.46 | 45.46 | 45.46 | 1,537,607 | +0.69(+1.55%) |
Nov 23, 2010 | 45.14 | 45.46 | 44.73 | 44.77 | 3,280,945 | -1.04(-2.28%) |
Nov 22, 2010 | 45.71 | 45.88 | 45.52 | 45.81 | 1,568,557 | -0.24(-0.51%) |
Nov 19, 2010 | 45.84 | 46.11 | 45.58 | 46.05 | 2,400,342 | +0.14(+0.30%) |
Nov 18, 2010 | 45.37 | 46.04 | 45.21 | 45.91 | 2,348,660 | +0.98(+2.17%) |
Nov 17, 2010 | 44.82 | 45.10 | 44.68 | 44.94 | 1,983,638 | +0.08(+0.17%) |
Nov 16, 2010 | 45.59 | 45.71 | 44.76 | 44.86 | 2,789,418 | -0.90(-1.96%) |
Nov 15, 2010 | 45.69 | 46.20 | 45.65 | 45.76 | 1,533,158 | +0.21(+0.45%) |
Nov 12, 2010 | 45.71 | 45.97 | 45.55 | 45.56 | 1,803,700 | -0.27(-0.60%) |
Nov 11, 2010 | 46.30 | 46.34 | 45.80 | 45.83 | 2,636,284 | -0.70(-1.51%) |
Nov 10, 2010 | 45.84 | 46.55 | 45.81 | 46.53 | 2,844,330 | +0.64(+1.39%) |
Nov 09, 2010 | 46.55 | 46.62 | 45.73 | 45.89 | 2,760,059 | -1.04(-2.22%) |
Nov 08, 2010 | 47.03 | 47.06 | 46.36 | 46.93 | 1,578,323 | -0.21(-0.44%) |
Nov 05, 2010 | 47.29 | 47.60 | 46.86 | 47.14 | 2,069,621 | -0.29(-0.61%) |
Nov 04, 2010 | 46.60 | 47.54 | 46.47 | 47.43 | 2,639,596 | +1.31(+2.84%) |
Nov 03, 2010 | 46.23 | 46.40 | 45.65 | 46.12 | 2,146,905 | -0.02(-0.05%) |
Nov 02, 2010 | 46.18 | 46.45 | 46.07 | 46.14 | 1,820,149 | +0.21(+0.45%) |