Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.29 | 52.43 | 51.84 | 52.00 | 3,189,613 | -0.07(-0.13%) |
Jan 28, 2011 | 53.08 | 53.26 | 51.94 | 52.07 | 3,351,332 | -0.86(-1.63%) |
Jan 27, 2011 | 52.73 | 53.35 | 52.67 | 52.93 | 3,943,180 | +0.36(+0.69%) |
Jan 26, 2011 | 52.46 | 52.83 | 52.28 | 52.57 | 2,892,288 | +0.12(+0.22%) |
Jan 25, 2011 | 52.49 | 52.56 | 51.91 | 52.45 | 3,895,595 | -0.12(-0.22%) |
Jan 24, 2011 | 52.74 | 52.76 | 52.40 | 52.57 | 3,056,465 | -0.11(-0.21%) |
Jan 21, 2011 | 52.47 | 52.81 | 52.37 | 52.68 | 3,015,414 | +0.30(+0.57%) |
Jan 20, 2011 | 51.97 | 52.79 | 51.97 | 52.38 | 3,186,618 | +0.21(+0.40%) |
Jan 19, 2011 | 52.39 | 52.47 | 52.01 | 52.17 | 3,191,681 | -0.38(-0.73%) |
Jan 18, 2011 | 52.51 | 52.78 | 52.32 | 52.55 | 3,338,347 | +0.07(+0.12%) |
Jan 14, 2011 | 51.65 | 52.50 | 51.55 | 52.49 | 3,391,086 | +0.66(+1.27%) |
Jan 13, 2011 | 51.63 | 51.94 | 51.58 | 51.83 | 2,656,532 | +0.08(+0.15%) |
Jan 12, 2011 | 51.54 | 51.89 | 51.48 | 51.75 | 2,251,558 | +0.30(+0.59%) |
Jan 11, 2011 | 51.07 | 51.58 | 50.90 | 51.45 | 2,853,259 | +0.43(+0.84%) |
Jan 10, 2011 | 50.87 | 51.11 | 50.69 | 51.02 | 2,863,931 | -0.12(-0.24%) |
Jan 07, 2011 | 51.36 | 51.53 | 51.00 | 51.14 | 3,236,288 | +0.00(+0.00%) |
Jan 06, 2011 | 50.93 | 51.58 | 50.68 | 51.14 | 4,531,664 | -0.25(-0.48%) |
Jan 05, 2011 | 52.11 | 52.19 | 51.32 | 51.39 | 5,898,861 | -0.97(-1.85%) |
Jan 04, 2011 | 52.50 | 52.50 | 51.95 | 52.36 | 5,479,679 | -0.10(-0.19%) |
Jan 03, 2011 | 52.66 | 53.17 | 52.40 | 52.46 | 4,704,381 | +0.19(+0.36%) |
Dec 31, 2010 | 52.62 | 52.84 | 52.26 | 52.27 | 1,801,607 | -0.46(-0.88%) |
Dec 30, 2010 | 52.63 | 52.82 | 52.56 | 52.73 | 1,968,159 | +0.11(+0.21%) |
Dec 29, 2010 | 52.76 | 52.96 | 52.53 | 52.63 | 2,108,512 | -0.01(-0.01%) |
Dec 28, 2010 | 52.29 | 52.75 | 52.22 | 52.63 | 2,727,573 | +0.46(+0.87%) |
Dec 27, 2010 | 52.03 | 52.32 | 51.92 | 52.18 | 1,596,576 | -0.12(-0.22%) |
Dec 23, 2010 | 52.24 | 52.45 | 52.08 | 52.29 | 1,905,479 | -0.02(-0.04%) |
Dec 22, 2010 | 52.36 | 52.51 | 52.12 | 52.32 | 2,690,791 | -0.04(-0.07%) |
Dec 21, 2010 | 52.53 | 52.68 | 52.31 | 52.35 | 3,039,785 | +0.01(+0.01%) |
Dec 20, 2010 | 52.04 | 52.52 | 51.95 | 52.34 | 3,635,619 | +0.34(+0.65%) |
Dec 17, 2010 | 52.07 | 52.44 | 51.90 | 52.00 | 8,927,317 | -0.20(-0.39%) |
Dec 16, 2010 | 51.43 | 52.29 | 51.40 | 52.21 | 4,765,461 | +0.77(+1.51%) |
Dec 15, 2010 | 51.40 | 51.72 | 51.32 | 51.43 | 4,866,209 | -0.12(-0.22%) |
Dec 14, 2010 | 51.18 | 51.79 | 51.11 | 51.55 | 3,705,575 | +0.34(+0.66%) |
Dec 13, 2010 | 51.49 | 51.75 | 51.06 | 51.21 | 8,008,214 | -0.37(-0.72%) |
Dec 10, 2010 | 51.21 | 51.60 | 51.12 | 51.58 | 4,912,222 | +0.17(+0.32%) |
Dec 09, 2010 | 50.45 | 51.49 | 50.15 | 51.41 | 9,361,916 | +1.28(+2.56%) |
Dec 08, 2010 | 50.22 | 50.46 | 49.61 | 50.13 | 5,099,317 | -0.28(-0.56%) |
Dec 07, 2010 | 50.45 | 50.72 | 50.03 | 50.41 | 7,066,526 | +0.33(+0.65%) |
Dec 06, 2010 | 49.46 | 50.24 | 49.46 | 50.09 | 4,649,826 | +0.58(+1.17%) |
Dec 03, 2010 | 49.85 | 50.14 | 49.40 | 49.51 | 4,273,157 | -0.45(-0.90%) |
Dec 02, 2010 | 49.60 | 50.03 | 49.32 | 49.96 | 4,543,250 | +0.51(+1.02%) |
Dec 01, 2010 | 49.38 | 49.80 | 49.23 | 49.45 | 4,196,881 | +0.51(+1.04%) |
Nov 30, 2010 | 48.20 | 49.17 | 48.15 | 48.94 | 4,565,523 | +0.46(+0.96%) |
Nov 29, 2010 | 48.43 | 48.50 | 48.02 | 48.48 | 3,246,646 | -0.18(-0.37%) |
Nov 26, 2010 | 48.58 | 48.84 | 48.52 | 48.66 | 1,316,658 | -0.23(-0.47%) |
Nov 24, 2010 | 48.62 | 48.89 | 48.89 | 48.89 | 3,713,259 | +0.46(+0.96%) |
Nov 23, 2010 | 48.48 | 48.55 | 47.97 | 48.43 | 4,124,633 | -0.26(-0.54%) |
Nov 22, 2010 | 47.97 | 48.75 | 47.91 | 48.69 | 3,905,527 | +0.51(+1.05%) |
Nov 19, 2010 | 47.96 | 48.30 | 47.86 | 48.18 | 3,744,097 | +0.11(+0.23%) |
Nov 18, 2010 | 48.68 | 48.85 | 48.01 | 48.07 | 5,071,355 | -0.44(-0.91%) |
Nov 17, 2010 | 47.79 | 48.59 | 47.79 | 48.51 | 7,576,498 | +0.93(+1.95%) |
Nov 16, 2010 | 47.19 | 48.07 | 46.74 | 47.59 | 8,562,940 | +0.19(+0.40%) |
Nov 15, 2010 | 47.38 | 47.77 | 47.34 | 47.40 | 4,073,746 | +0.20(+0.43%) |
Nov 12, 2010 | 46.97 | 47.56 | 46.80 | 47.20 | 5,115,735 | -0.11(-0.23%) |
Nov 11, 2010 | 46.40 | 47.36 | 46.26 | 47.31 | 5,247,142 | +0.65(+1.40%) |
Nov 10, 2010 | 46.34 | 46.69 | 46.29 | 46.65 | 3,703,343 | +0.17(+0.36%) |
Nov 09, 2010 | 46.84 | 46.89 | 46.30 | 46.49 | 3,595,399 | -0.43(-0.91%) |
Nov 08, 2010 | 46.95 | 46.96 | 46.50 | 46.91 | 3,610,386 | -0.43(-0.90%) |
Nov 05, 2010 | 47.44 | 47.81 | 47.22 | 47.34 | 4,199,311 | -0.06(-0.12%) |
Nov 04, 2010 | 46.25 | 47.51 | 46.25 | 47.40 | 8,014,288 | +1.68(+3.67%) |
Nov 03, 2010 | 45.99 | 46.23 | 45.39 | 45.72 | 5,637,471 | -0.41(-0.88%) |
Nov 02, 2010 | 46.00 | 46.46 | 45.86 | 46.13 | 4,128,179 | +0.32(+0.70%) |