Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.67 | 46.58 | 45.52 | 46.58 | 39,439,448 | +1.30(+2.87%) |
Jan 28, 2011 | 45.40 | 45.63 | 45.12 | 45.28 | 37,193,828 | -0.20(-0.43%) |
Jan 27, 2011 | 45.72 | 45.82 | 45.24 | 45.48 | 23,546,018 | -0.27(-0.58%) |
Jan 26, 2011 | 44.83 | 45.87 | 44.80 | 45.75 | 38,035,676 | +1.07(+2.40%) |
Jan 25, 2011 | 44.70 | 44.77 | 44.17 | 44.68 | 24,839,422 | -0.13(-0.29%) |
Jan 24, 2011 | 44.57 | 44.91 | 44.40 | 44.80 | 20,575,706 | +0.17(+0.37%) |
Jan 21, 2011 | 44.86 | 44.97 | 44.39 | 44.64 | 22,886,430 | +0.24(+0.53%) |
Jan 20, 2011 | 44.38 | 44.54 | 43.77 | 44.40 | 36,398,640 | -0.32(-0.71%) |
Jan 19, 2011 | 45.35 | 45.37 | 44.65 | 44.72 | 23,753,638 | -0.55(-1.21%) |
Jan 18, 2011 | 44.96 | 45.30 | 44.82 | 45.27 | 19,684,770 | +0.28(+0.62%) |
Jan 14, 2011 | 44.45 | 45.00 | 44.24 | 44.99 | 21,993,460 | +0.48(+1.08%) |
Jan 13, 2011 | 44.70 | 44.80 | 44.35 | 44.51 | 18,093,508 | -0.12(-0.28%) |
Jan 12, 2011 | 44.42 | 44.66 | 44.21 | 44.63 | 17,315,742 | +0.60(+1.37%) |
Jan 11, 2011 | 43.59 | 44.08 | 43.53 | 44.03 | 17,857,388 | +0.72(+1.66%) |
Jan 10, 2011 | 43.35 | 43.39 | 42.98 | 43.31 | 16,969,442 | -0.17(-0.40%) |
Jan 07, 2011 | 43.19 | 43.58 | 43.05 | 43.48 | 17,403,150 | +0.31(+0.72%) |
Jan 06, 2011 | 43.73 | 43.75 | 42.98 | 43.17 | 17,986,478 | -0.41(-0.95%) |
Jan 05, 2011 | 43.19 | 43.66 | 43.03 | 43.58 | 17,729,420 | +0.17(+0.40%) |
Jan 04, 2011 | 44.06 | 44.06 | 43.00 | 43.41 | 22,836,178 | -0.38(-0.86%) |
Jan 03, 2011 | 43.88 | 44.06 | 43.68 | 43.79 | 16,011,041 | +0.32(+0.75%) |
Dec 31, 2010 | 43.38 | 43.62 | 43.26 | 43.46 | 6,979,381 | +0.06(+0.15%) |
Dec 30, 2010 | 43.40 | 43.60 | 43.24 | 43.40 | 9,397,905 | +0.04(+0.09%) |
Dec 29, 2010 | 43.08 | 43.47 | 43.00 | 43.36 | 8,687,478 | +0.43(+0.99%) |
Dec 28, 2010 | 42.83 | 43.00 | 42.74 | 42.93 | 8,094,111 | +0.16(+0.37%) |
Dec 27, 2010 | 42.72 | 42.85 | 42.61 | 42.77 | 6,506,209 | -0.15(-0.36%) |
Dec 23, 2010 | 42.76 | 42.98 | 42.74 | 42.93 | 7,116,565 | +0.12(+0.28%) |
Dec 22, 2010 | 42.79 | 42.85 | 42.66 | 42.81 | 12,335,870 | +0.15(+0.34%) |
Dec 21, 2010 | 42.47 | 42.71 | 42.33 | 42.66 | 13,667,133 | +0.43(+1.01%) |
Dec 20, 2010 | 42.12 | 42.37 | 41.88 | 42.23 | 16,072,012 | +0.27(+0.65%) |
Dec 17, 2010 | 41.93 | 42.02 | 41.77 | 41.96 | 17,785,714 | +0.01(+0.03%) |
Dec 16, 2010 | 41.70 | 41.96 | 41.37 | 41.94 | 17,391,384 | +0.23(+0.56%) |
Dec 15, 2010 | 41.76 | 42.08 | 41.59 | 41.71 | 17,533,932 | -0.23(-0.54%) |
Dec 14, 2010 | 42.18 | 42.30 | 41.80 | 41.94 | 18,162,386 | -0.20(-0.47%) |
Dec 13, 2010 | 42.04 | 42.46 | 41.98 | 42.13 | 20,331,322 | +0.35(+0.85%) |
Dec 10, 2010 | 41.70 | 41.82 | 41.52 | 41.78 | 13,685,196 | +0.17(+0.41%) |
Dec 09, 2010 | 41.72 | 41.81 | 41.23 | 41.61 | 17,275,668 | +0.10(+0.23%) |
Dec 08, 2010 | 41.75 | 41.94 | 41.25 | 41.51 | 20,127,124 | -0.20(-0.47%) |
Dec 07, 2010 | 42.41 | 42.48 | 41.61 | 41.71 | 36,181,008 | -0.16(-0.38%) |
Dec 06, 2010 | 41.70 | 41.97 | 41.66 | 41.87 | 18,912,616 | +0.14(+0.33%) |
Dec 03, 2010 | 41.30 | 41.80 | 41.28 | 41.73 | 15,804,008 | +0.18(+0.44%) |
Dec 02, 2010 | 40.92 | 41.57 | 40.92 | 41.54 | 27,883,718 | +0.61(+1.49%) |
Dec 01, 2010 | 40.41 | 41.03 | 40.41 | 40.94 | 31,472,862 | +1.18(+2.97%) |
Nov 30, 2010 | 39.38 | 40.08 | 39.26 | 39.76 | 30,400,522 | -0.14(-0.35%) |
Nov 29, 2010 | 39.43 | 39.98 | 39.07 | 39.90 | 23,241,226 | +0.27(+0.67%) |
Nov 26, 2010 | 39.72 | 39.97 | 39.53 | 39.63 | 10,393,759 | -0.48(-1.21%) |
Nov 24, 2010 | 39.67 | 40.11 | 40.11 | 40.11 | 35,727,312 | +0.71(+1.80%) |
Nov 23, 2010 | 39.61 | 39.63 | 39.04 | 39.40 | 35,540,576 | -0.79(-1.96%) |
Nov 22, 2010 | 40.09 | 40.21 | 39.40 | 40.19 | 28,616,582 | -0.13(-0.31%) |
Nov 19, 2010 | 39.86 | 40.33 | 39.57 | 40.31 | 17,919,914 | +0.34(+0.84%) |
Nov 18, 2010 | 39.50 | 40.11 | 39.50 | 39.98 | 25,320,368 | +0.86(+2.20%) |
Nov 17, 2010 | 38.86 | 39.37 | 38.75 | 39.12 | 26,527,354 | +0.16(+0.41%) |
Nov 16, 2010 | 39.30 | 39.31 | 38.65 | 38.96 | 37,443,828 | -0.74(-1.87%) |
Nov 15, 2010 | 40.15 | 40.17 | 39.69 | 39.70 | 16,931,318 | -0.20(-0.51%) |
Nov 12, 2010 | 40.05 | 40.24 | 39.55 | 39.90 | 28,193,888 | -0.60(-1.47%) |
Nov 11, 2010 | 39.87 | 40.50 | 39.85 | 40.50 | 28,468,794 | +0.44(+1.10%) |
Nov 10, 2010 | 39.67 | 40.07 | 39.26 | 40.06 | 28,057,276 | +0.51(+1.29%) |
Nov 09, 2010 | 39.81 | 40.11 | 39.31 | 39.55 | 31,656,248 | -0.08(-0.19%) |
Nov 08, 2010 | 39.27 | 39.67 | 39.25 | 39.62 | 18,910,228 | +0.12(+0.31%) |
Nov 05, 2010 | 39.27 | 39.50 | 39.15 | 39.50 | 23,170,790 | +0.20(+0.50%) |
Nov 04, 2010 | 38.65 | 39.32 | 38.65 | 39.31 | 30,471,786 | +1.21(+3.18%) |
Nov 03, 2010 | 38.14 | 38.17 | 37.52 | 38.10 | 35,852,592 | +0.08(+0.21%) |
Nov 02, 2010 | 37.88 | 38.19 | 37.75 | 38.01 | 16,129,355 | +0.41(+1.10%) |