Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.36 | 51.75 | 50.36 | 51.74 | 9,392,978 | +1.68(+3.35%) |
Jan 28, 2011 | 52.38 | 52.65 | 49.95 | 50.06 | 12,398,901 | -2.23(-4.26%) |
Jan 27, 2011 | 53.13 | 53.38 | 51.83 | 52.29 | 10,415,744 | -1.08(-2.02%) |
Jan 26, 2011 | 52.06 | 53.62 | 52.04 | 53.36 | 17,045,938 | +1.96(+3.80%) |
Jan 25, 2011 | 48.56 | 51.43 | 47.75 | 51.41 | 27,244,066 | +2.57(+5.25%) |
Jan 24, 2011 | 48.16 | 49.33 | 47.46 | 48.84 | 12,006,446 | +1.03(+2.16%) |
Jan 21, 2011 | 49.81 | 49.86 | 47.61 | 47.81 | 12,175,228 | -0.74(-1.52%) |
Jan 20, 2011 | 46.51 | 48.82 | 46.05 | 48.55 | 17,540,312 | +1.60(+3.40%) |
Jan 19, 2011 | 49.34 | 49.57 | 46.71 | 46.95 | 16,588,803 | -2.96(-5.93%) |
Jan 18, 2011 | 49.44 | 50.05 | 49.12 | 49.91 | 7,576,954 | +0.86(+1.76%) |
Jan 14, 2011 | 49.70 | 50.64 | 48.83 | 49.05 | 13,496,391 | -0.83(-1.67%) |
Jan 13, 2011 | 50.83 | 52.11 | 49.83 | 49.88 | 15,898,612 | -0.92(-1.82%) |
Jan 12, 2011 | 51.90 | 52.04 | 50.62 | 50.81 | 10,421,464 | -0.40(-0.79%) |
Jan 11, 2011 | 50.12 | 51.66 | 50.07 | 51.21 | 10,553,161 | +1.51(+3.03%) |
Jan 10, 2011 | 49.49 | 50.22 | 49.16 | 49.70 | 12,305,094 | -0.66(-1.32%) |
Jan 07, 2011 | 52.62 | 53.43 | 49.95 | 50.37 | 18,403,880 | -2.62(-4.94%) |
Jan 06, 2011 | 53.89 | 54.60 | 52.87 | 52.99 | 10,469,145 | -1.30(-2.40%) |
Jan 05, 2011 | 53.36 | 54.72 | 52.53 | 54.29 | 10,979,251 | +0.30(+0.55%) |
Jan 04, 2011 | 53.88 | 54.53 | 52.71 | 53.99 | 11,482,554 | -0.04(-0.08%) |
Jan 03, 2011 | 53.19 | 54.89 | 53.02 | 54.04 | 10,749,211 | +1.62(+3.10%) |
Dec 31, 2010 | 52.87 | 53.25 | 52.29 | 52.41 | 3,902,696 | -0.54(-1.02%) |
Dec 30, 2010 | 52.41 | 53.38 | 52.41 | 52.95 | 5,087,845 | +0.46(+0.87%) |
Dec 29, 2010 | 52.56 | 52.83 | 52.15 | 52.49 | 4,697,776 | +0.21(+0.39%) |
Dec 28, 2010 | 51.96 | 52.79 | 51.95 | 52.29 | 4,160,648 | +0.19(+0.36%) |
Dec 27, 2010 | 51.86 | 52.16 | 50.95 | 52.10 | 5,376,074 | -0.03(-0.05%) |
Dec 23, 2010 | 52.27 | 53.02 | 51.77 | 52.13 | 7,106,065 | -0.50(-0.95%) |
Dec 22, 2010 | 52.74 | 53.17 | 51.93 | 52.63 | 7,095,794 | -0.23(-0.44%) |
Dec 21, 2010 | 51.87 | 53.00 | 51.56 | 52.86 | 10,301,021 | +0.91(+1.74%) |
Dec 20, 2010 | 53.29 | 53.35 | 51.85 | 51.95 | 13,730,961 | -0.89(-1.68%) |
Dec 17, 2010 | 51.65 | 53.07 | 51.23 | 52.84 | 14,130,017 | +1.53(+2.99%) |
Dec 16, 2010 | 49.65 | 51.57 | 49.16 | 51.31 | 17,025,026 | +1.27(+2.55%) |
Dec 15, 2010 | 49.24 | 50.86 | 49.18 | 50.03 | 12,483,987 | +0.51(+1.03%) |
Dec 14, 2010 | 48.61 | 49.87 | 48.46 | 49.52 | 11,018,722 | +0.92(+1.88%) |
Dec 13, 2010 | 48.97 | 49.25 | 48.25 | 48.61 | 10,263,096 | +0.51(+1.06%) |
Dec 10, 2010 | 47.61 | 48.50 | 47.02 | 48.10 | 8,714,069 | +0.60(+1.27%) |
Dec 09, 2010 | 47.36 | 48.03 | 47.01 | 47.50 | 9,277,806 | +0.81(+1.73%) |
Dec 08, 2010 | 47.88 | 48.42 | 46.43 | 46.69 | 11,824,075 | -0.83(-1.74%) |
Dec 07, 2010 | 48.13 | 48.85 | 47.15 | 47.51 | 15,282,028 | +1.38(+2.99%) |
Dec 06, 2010 | 45.81 | 47.42 | 45.81 | 46.14 | 11,323,788 | +0.34(+0.73%) |
Dec 03, 2010 | 45.64 | 45.88 | 45.21 | 45.80 | 9,781,410 | +0.48(+1.07%) |
Dec 02, 2010 | 45.29 | 46.00 | 45.23 | 45.32 | 11,095,959 | +0.20(+0.44%) |
Dec 01, 2010 | 44.37 | 45.31 | 44.28 | 45.12 | 14,639,011 | +1.51(+3.46%) |
Nov 30, 2010 | 42.42 | 44.10 | 42.37 | 43.61 | 14,207,533 | +0.65(+1.50%) |
Nov 29, 2010 | 42.24 | 43.15 | 41.76 | 42.97 | 8,901,332 | +0.49(+1.16%) |
Nov 26, 2010 | 41.91 | 42.60 | 41.73 | 42.47 | 3,372,087 | +0.22(+0.51%) |
Nov 24, 2010 | 42.09 | 42.26 | 42.26 | 42.26 | 6,455,466 | +0.49(+1.18%) |
Nov 23, 2010 | 42.13 | 42.38 | 41.32 | 41.76 | 11,117,319 | -0.82(-1.92%) |
Nov 22, 2010 | 42.68 | 43.41 | 42.25 | 42.58 | 9,580,999 | -0.36(-0.84%) |
Nov 19, 2010 | 41.60 | 43.14 | 41.30 | 42.94 | 12,519,496 | +1.34(+3.21%) |
Nov 18, 2010 | 41.39 | 42.07 | 41.29 | 41.60 | 7,643,710 | +0.94(+2.32%) |
Nov 17, 2010 | 40.60 | 41.48 | 40.29 | 40.66 | 8,433,076 | -0.10(-0.24%) |
Nov 16, 2010 | 41.23 | 41.35 | 40.34 | 40.76 | 11,753,413 | -1.00(-2.41%) |
Nov 15, 2010 | 42.36 | 42.41 | 41.70 | 41.76 | 8,869,976 | -0.55(-1.29%) |
Nov 12, 2010 | 42.21 | 43.19 | 41.83 | 42.31 | 10,973,333 | -0.57(-1.34%) |
Nov 11, 2010 | 42.30 | 43.25 | 42.18 | 42.88 | 9,259,703 | +0.15(+0.36%) |
Nov 10, 2010 | 42.58 | 42.96 | 41.93 | 42.73 | 11,593,235 | +0.39(+0.91%) |
Nov 09, 2010 | 43.43 | 43.86 | 41.98 | 42.35 | 20,837,052 | -0.45(-1.05%) |
Nov 08, 2010 | 43.14 | 43.47 | 42.45 | 42.79 | 10,754,485 | -0.72(-1.65%) |
Nov 05, 2010 | 42.68 | 43.69 | 42.48 | 43.51 | 17,692,920 | +1.43(+3.40%) |
Nov 04, 2010 | 41.68 | 42.48 | 41.60 | 42.08 | 14,364,358 | +1.15(+2.81%) |
Nov 03, 2010 | 40.33 | 41.14 | 40.07 | 40.93 | 15,164,688 | +0.73(+1.83%) |
Nov 02, 2010 | 39.52 | 40.42 | 39.48 | 40.20 | 14,487,222 | +1.40(+3.60%) |