Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.50 | 57.67 | 57.09 | 57.49 | 6,295,441 | +0.31(+0.55%) |
Jan 28, 2011 | 58.48 | 58.65 | 57.05 | 57.18 | 7,535,665 | -1.14(-1.96%) |
Jan 27, 2011 | 58.33 | 59.04 | 58.21 | 58.32 | 5,019,775 | -0.25(-0.42%) |
Jan 26, 2011 | 57.92 | 58.67 | 57.82 | 58.57 | 6,266,938 | +0.70(+1.21%) |
Jan 25, 2011 | 58.46 | 58.52 | 57.02 | 57.87 | 11,440,629 | -1.19(-2.01%) |
Jan 24, 2011 | 58.33 | 59.18 | 58.23 | 59.06 | 9,664,627 | +0.67(+1.15%) |
Jan 21, 2011 | 57.97 | 58.45 | 57.78 | 58.39 | 5,981,754 | +0.82(+1.42%) |
Jan 20, 2011 | 57.45 | 57.79 | 57.05 | 57.57 | 3,315,564 | +0.05(+0.09%) |
Jan 19, 2011 | 57.71 | 58.03 | 57.32 | 57.52 | 3,520,808 | -0.12(-0.20%) |
Jan 18, 2011 | 57.44 | 57.87 | 57.35 | 57.63 | 3,553,646 | +0.03(+0.05%) |
Jan 14, 2011 | 57.37 | 57.61 | 57.18 | 57.61 | 3,202,737 | +0.04(+0.07%) |
Jan 13, 2011 | 57.85 | 58.11 | 57.38 | 57.57 | 3,596,811 | -0.41(-0.70%) |
Jan 12, 2011 | 57.55 | 58.04 | 57.49 | 57.97 | 4,179,419 | +0.60(+1.05%) |
Jan 11, 2011 | 57.10 | 57.76 | 57.10 | 57.37 | 4,627,523 | +0.39(+0.68%) |
Jan 10, 2011 | 56.05 | 57.10 | 56.05 | 56.99 | 5,314,682 | +0.60(+1.07%) |
Jan 07, 2011 | 56.59 | 57.09 | 56.20 | 56.38 | 5,131,590 | +0.02(+0.04%) |
Jan 06, 2011 | 56.80 | 57.01 | 55.99 | 56.36 | 5,280,713 | -0.31(-0.54%) |
Jan 05, 2011 | 56.42 | 57.48 | 56.31 | 56.67 | 6,241,994 | +0.00(+0.00%) |
Jan 04, 2011 | 56.89 | 57.07 | 56.42 | 56.67 | 4,043,610 | -0.08(-0.14%) |
Jan 03, 2011 | 56.72 | 57.10 | 56.72 | 56.75 | 4,026,370 | +0.32(+0.57%) |
Dec 31, 2010 | 56.58 | 56.87 | 56.24 | 56.43 | 2,739,652 | -0.16(-0.28%) |
Dec 30, 2010 | 56.74 | 56.91 | 56.48 | 56.59 | 2,298,394 | -0.14(-0.25%) |
Dec 29, 2010 | 56.78 | 57.02 | 56.59 | 56.73 | 2,549,080 | +0.01(+0.02%) |
Dec 28, 2010 | 56.89 | 57.16 | 56.52 | 56.72 | 2,706,770 | -0.18(-0.31%) |
Dec 27, 2010 | 56.48 | 57.05 | 56.23 | 56.89 | 2,424,654 | +0.35(+0.62%) |
Dec 23, 2010 | 56.75 | 56.80 | 56.38 | 56.54 | 2,890,931 | -0.16(-0.29%) |
Dec 22, 2010 | 56.50 | 56.82 | 56.12 | 56.70 | 3,665,466 | +0.12(+0.22%) |
Dec 21, 2010 | 57.23 | 57.28 | 56.38 | 56.58 | 4,995,638 | -0.53(-0.93%) |
Dec 20, 2010 | 56.63 | 57.42 | 56.31 | 57.11 | 6,100,954 | +0.63(+1.12%) |
Dec 17, 2010 | 56.49 | 56.66 | 56.17 | 56.48 | 5,592,996 | -0.02(-0.03%) |
Dec 16, 2010 | 56.16 | 56.61 | 55.68 | 56.50 | 4,084,191 | +0.39(+0.69%) |
Dec 15, 2010 | 56.13 | 56.89 | 55.87 | 56.11 | 7,277,266 | -0.02(-0.03%) |
Dec 14, 2010 | 55.73 | 56.18 | 55.59 | 56.13 | 4,394,413 | +0.35(+0.63%) |
Dec 13, 2010 | 55.28 | 56.05 | 55.21 | 55.78 | 6,522,880 | +0.64(+1.16%) |
Dec 10, 2010 | 55.16 | 55.20 | 54.76 | 55.14 | 6,810,431 | +0.14(+0.25%) |
Dec 09, 2010 | 55.57 | 55.61 | 54.74 | 55.00 | 5,502,428 | -0.37(-0.67%) |
Dec 08, 2010 | 54.42 | 55.46 | 54.42 | 55.37 | 7,869,086 | +0.32(+0.58%) |
Dec 07, 2010 | 56.68 | 56.93 | 54.80 | 55.05 | 15,846,429 | -1.86(-3.27%) |
Dec 06, 2010 | 56.89 | 57.16 | 56.64 | 56.91 | 4,840,783 | +0.07(+0.12%) |
Dec 03, 2010 | 56.27 | 57.04 | 56.11 | 56.85 | 4,452,557 | +0.28(+0.50%) |
Dec 02, 2010 | 56.39 | 56.97 | 56.33 | 56.57 | 6,514,246 | +0.30(+0.53%) |
Dec 01, 2010 | 55.85 | 56.71 | 55.84 | 56.27 | 7,848,603 | +1.35(+2.46%) |
Nov 30, 2010 | 54.44 | 55.12 | 54.29 | 54.91 | 5,297,107 | -0.16(-0.28%) |
Nov 29, 2010 | 54.73 | 55.17 | 54.27 | 55.07 | 5,490,152 | -0.12(-0.21%) |
Nov 26, 2010 | 55.23 | 55.63 | 54.87 | 55.19 | 2,540,603 | -0.17(-0.31%) |
Nov 24, 2010 | 55.25 | 55.36 | 55.36 | 55.36 | 5,901,884 | +0.70(+1.28%) |
Nov 23, 2010 | 54.87 | 55.28 | 54.36 | 54.66 | 6,017,173 | -0.86(-1.54%) |
Nov 22, 2010 | 55.36 | 55.62 | 54.91 | 55.51 | 4,551,593 | -0.07(-0.13%) |
Nov 19, 2010 | 55.93 | 55.94 | 55.40 | 55.59 | 4,926,279 | -0.35(-0.63%) |
Nov 18, 2010 | 55.48 | 56.07 | 55.29 | 55.94 | 5,469,355 | +1.05(+1.91%) |
Nov 17, 2010 | 54.98 | 55.27 | 54.61 | 54.89 | 4,788,583 | +0.15(+0.28%) |
Nov 16, 2010 | 55.70 | 55.74 | 54.56 | 54.74 | 8,777,444 | -1.63(-2.89%) |
Nov 15, 2010 | 56.33 | 56.39 | 55.97 | 56.37 | 4,818,405 | +0.33(+0.59%) |
Nov 12, 2010 | 55.90 | 56.64 | 55.64 | 56.04 | 6,346,139 | -0.17(-0.30%) |
Nov 11, 2010 | 55.70 | 56.25 | 55.38 | 56.21 | 9,003,805 | +0.16(+0.29%) |
Nov 10, 2010 | 55.43 | 56.20 | 55.42 | 56.05 | 6,154,915 | +0.62(+1.11%) |
Nov 09, 2010 | 56.10 | 56.10 | 55.20 | 55.43 | 7,572,148 | -0.36(-0.65%) |
Nov 08, 2010 | 55.75 | 56.27 | 55.59 | 55.79 | 8,487,125 | -0.31(-0.56%) |
Nov 05, 2010 | 56.83 | 56.85 | 55.88 | 56.10 | 5,732,025 | -0.45(-0.80%) |
Nov 04, 2010 | 56.07 | 57.10 | 55.95 | 56.56 | 10,166,133 | +1.13(+2.04%) |
Nov 03, 2010 | 55.33 | 55.61 | 54.13 | 55.43 | 6,281,800 | +0.32(+0.59%) |
Nov 02, 2010 | 55.11 | 55.27 | 54.79 | 55.10 | 5,869,976 | +0.53(+0.98%) |