Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.25 | 46.81 | 45.95 | 46.78 | 8,221,016 | +0.58(+1.26%) |
Jan 28, 2011 | 47.64 | 47.65 | 46.14 | 46.20 | 8,638,536 | -1.42(-2.99%) |
Jan 27, 2011 | 47.78 | 47.94 | 47.32 | 47.62 | 4,740,027 | +0.03(+0.06%) |
Jan 26, 2011 | 47.70 | 47.88 | 47.34 | 47.60 | 4,331,925 | +0.03(+0.05%) |
Jan 25, 2011 | 47.80 | 47.94 | 47.33 | 47.57 | 5,848,579 | -0.25(-0.52%) |
Jan 24, 2011 | 47.53 | 47.84 | 47.32 | 47.82 | 4,984,402 | +0.21(+0.44%) |
Jan 21, 2011 | 47.69 | 47.74 | 47.32 | 47.61 | 7,045,283 | +0.15(+0.32%) |
Jan 20, 2011 | 47.28 | 47.58 | 47.01 | 47.46 | 6,414,533 | +0.31(+0.66%) |
Jan 19, 2011 | 47.62 | 47.74 | 46.89 | 47.15 | 5,140,243 | -0.55(-1.15%) |
Jan 18, 2011 | 47.48 | 47.81 | 47.45 | 47.69 | 6,691,592 | +0.35(+0.75%) |
Jan 14, 2011 | 47.07 | 47.60 | 47.05 | 47.34 | 3,709,575 | +0.15(+0.32%) |
Jan 13, 2011 | 46.93 | 47.34 | 46.74 | 47.19 | 3,671,064 | +0.20(+0.42%) |
Jan 12, 2011 | 47.18 | 47.29 | 46.87 | 47.00 | 3,824,789 | +0.13(+0.28%) |
Jan 11, 2011 | 47.22 | 47.24 | 46.56 | 46.86 | 4,632,930 | -0.25(-0.54%) |
Jan 10, 2011 | 46.86 | 47.37 | 46.68 | 47.12 | 4,261,171 | -0.01(-0.01%) |
Jan 07, 2011 | 47.56 | 47.63 | 46.37 | 47.13 | 10,940,795 | -0.27(-0.57%) |
Jan 06, 2011 | 47.60 | 47.67 | 47.16 | 47.39 | 5,135,023 | -0.22(-0.46%) |
Jan 05, 2011 | 47.13 | 47.82 | 47.12 | 47.62 | 5,193,885 | +0.07(+0.15%) |
Jan 04, 2011 | 47.61 | 47.77 | 47.25 | 47.54 | 5,871,210 | -0.10(-0.22%) |
Jan 03, 2011 | 47.80 | 48.26 | 47.59 | 47.65 | 6,480,041 | +0.24(+0.51%) |
Dec 31, 2010 | 47.45 | 47.72 | 47.35 | 47.41 | 3,145,949 | -0.07(-0.14%) |
Dec 30, 2010 | 47.47 | 47.75 | 47.37 | 47.47 | 2,209,182 | +0.00(+0.00%) |
Dec 29, 2010 | 47.54 | 47.67 | 47.38 | 47.47 | 2,273,400 | -0.09(-0.18%) |
Dec 28, 2010 | 47.65 | 47.77 | 47.47 | 47.56 | 2,499,884 | +0.00(+0.00%) |
Dec 27, 2010 | 47.35 | 47.78 | 47.27 | 47.56 | 2,469,077 | +0.05(+0.11%) |
Dec 23, 2010 | 47.60 | 47.66 | 47.35 | 47.50 | 2,359,230 | -0.08(-0.18%) |
Dec 22, 2010 | 47.72 | 47.80 | 47.47 | 47.59 | 2,344,810 | -0.01(-0.03%) |
Dec 21, 2010 | 47.68 | 47.80 | 47.59 | 47.60 | 3,258,582 | +0.09(+0.19%) |
Dec 20, 2010 | 47.96 | 48.03 | 47.24 | 47.51 | 5,384,596 | -0.21(-0.44%) |
Dec 17, 2010 | 48.16 | 48.26 | 47.60 | 47.72 | 10,432,815 | -0.46(-0.95%) |
Dec 16, 2010 | 47.19 | 48.30 | 46.75 | 48.18 | 11,100,569 | +0.99(+2.09%) |
Dec 15, 2010 | 47.13 | 47.55 | 47.04 | 47.19 | 5,390,322 | -0.23(-0.48%) |
Dec 14, 2010 | 47.71 | 47.73 | 47.12 | 47.42 | 5,906,338 | -0.11(-0.23%) |
Dec 13, 2010 | 47.84 | 47.84 | 47.49 | 47.53 | 4,561,246 | -0.08(-0.16%) |
Dec 10, 2010 | 47.91 | 48.05 | 47.26 | 47.61 | 5,211,513 | -0.10(-0.21%) |
Dec 09, 2010 | 47.23 | 48.07 | 47.22 | 47.71 | 9,632,414 | +0.67(+1.43%) |
Dec 08, 2010 | 46.86 | 47.14 | 46.63 | 47.03 | 4,490,209 | +0.21(+0.45%) |
Dec 07, 2010 | 47.13 | 47.30 | 46.77 | 46.83 | 7,646,719 | +0.00(+0.00%) |
Dec 06, 2010 | 46.81 | 47.04 | 46.52 | 46.83 | 5,356,186 | -0.07(-0.15%) |
Dec 03, 2010 | 46.66 | 46.95 | 46.29 | 46.90 | 5,909,360 | -0.04(-0.08%) |
Dec 02, 2010 | 46.67 | 47.16 | 46.66 | 46.94 | 6,911,611 | +0.27(+0.59%) |
Dec 01, 2010 | 46.35 | 46.96 | 46.29 | 46.66 | 8,821,796 | +0.86(+1.87%) |
Nov 30, 2010 | 45.24 | 46.15 | 45.11 | 45.81 | 11,647,200 | +0.16(+0.36%) |
Nov 29, 2010 | 45.04 | 45.71 | 44.80 | 45.64 | 7,975,073 | +0.51(+1.13%) |
Nov 26, 2010 | 45.45 | 45.38 | 45.04 | 45.13 | 2,820,387 | -0.32(-0.70%) |
Nov 24, 2010 | 44.77 | 45.45 | 45.45 | 45.45 | 7,098,590 | +0.93(+2.10%) |
Nov 23, 2010 | 44.42 | 44.59 | 44.04 | 44.52 | 5,781,563 | -0.41(-0.92%) |
Nov 22, 2010 | 44.92 | 45.12 | 44.51 | 44.93 | 5,269,698 | -0.21(-0.46%) |
Nov 19, 2010 | 44.55 | 45.14 | 44.33 | 45.14 | 6,378,689 | +0.61(+1.38%) |
Nov 18, 2010 | 44.34 | 44.83 | 44.25 | 44.53 | 4,417,396 | +0.61(+1.38%) |
Nov 17, 2010 | 44.02 | 44.17 | 43.74 | 43.92 | 3,920,883 | -0.18(-0.40%) |
Nov 16, 2010 | 44.22 | 44.36 | 43.70 | 44.10 | 6,243,780 | -0.37(-0.82%) |
Nov 15, 2010 | 44.57 | 44.89 | 44.38 | 44.46 | 3,760,240 | -0.03(-0.07%) |
Nov 12, 2010 | 44.47 | 44.65 | 44.26 | 44.49 | 4,290,391 | -0.10(-0.23%) |
Nov 11, 2010 | 44.26 | 44.64 | 44.08 | 44.60 | 4,242,018 | +0.14(+0.31%) |
Nov 10, 2010 | 44.59 | 44.75 | 44.16 | 44.46 | 7,600,906 | -0.29(-0.66%) |
Nov 09, 2010 | 45.30 | 45.33 | 44.59 | 44.75 | 7,114,294 | -0.32(-0.71%) |
Nov 08, 2010 | 45.16 | 45.16 | 44.73 | 45.07 | 5,094,227 | -0.20(-0.44%) |
Nov 05, 2010 | 44.98 | 45.38 | 44.94 | 45.27 | 5,685,668 | +0.27(+0.61%) |
Nov 04, 2010 | 44.82 | 45.18 | 44.55 | 45.00 | 6,479,566 | +0.48(+1.08%) |
Nov 03, 2010 | 44.31 | 44.57 | 43.92 | 44.52 | 4,170,033 | +0.21(+0.48%) |
Nov 02, 2010 | 44.10 | 44.47 | 44.05 | 44.31 | 4,715,763 | +0.62(+1.43%) |