Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.45 | 52.59 | 52.00 | 52.16 | 3,179,975 | -0.07(-0.13%) |
Jan 28, 2011 | 53.24 | 53.42 | 52.10 | 52.23 | 3,341,205 | -0.86(-1.63%) |
Jan 27, 2011 | 52.89 | 53.51 | 52.83 | 53.09 | 3,931,264 | +0.36(+0.69%) |
Jan 26, 2011 | 52.62 | 52.99 | 52.44 | 52.73 | 2,883,548 | +0.12(+0.22%) |
Jan 25, 2011 | 52.65 | 52.72 | 52.07 | 52.61 | 3,883,823 | -0.12(-0.22%) |
Jan 24, 2011 | 52.90 | 52.92 | 52.56 | 52.73 | 3,047,229 | -0.11(-0.21%) |
Jan 21, 2011 | 52.63 | 52.97 | 52.52 | 52.84 | 3,006,302 | +0.30(+0.57%) |
Jan 20, 2011 | 52.13 | 52.95 | 52.13 | 52.54 | 3,176,989 | +0.21(+0.40%) |
Jan 19, 2011 | 52.55 | 52.63 | 52.17 | 52.33 | 3,182,036 | -0.38(-0.73%) |
Jan 18, 2011 | 52.67 | 52.94 | 52.48 | 52.71 | 3,328,259 | +0.07(+0.12%) |
Jan 14, 2011 | 51.81 | 52.66 | 51.70 | 52.65 | 3,380,839 | +0.66(+1.27%) |
Jan 13, 2011 | 51.78 | 52.10 | 51.73 | 51.99 | 2,648,504 | +0.08(+0.15%) |
Jan 12, 2011 | 51.70 | 52.05 | 51.63 | 51.91 | 2,244,754 | +0.30(+0.59%) |
Jan 11, 2011 | 51.22 | 51.73 | 51.06 | 51.60 | 2,844,637 | +0.43(+0.84%) |
Jan 10, 2011 | 51.03 | 51.26 | 50.84 | 51.17 | 2,855,277 | -0.12(-0.24%) |
Jan 07, 2011 | 51.52 | 51.69 | 51.15 | 51.30 | 3,226,508 | +0.00(+0.00%) |
Jan 06, 2011 | 51.09 | 51.73 | 50.83 | 51.30 | 4,517,970 | -0.25(-0.48%) |
Jan 05, 2011 | 52.27 | 52.35 | 51.48 | 51.54 | 5,881,036 | -0.97(-1.85%) |
Jan 04, 2011 | 52.66 | 52.66 | 52.10 | 52.52 | 5,463,121 | -0.10(-0.19%) |
Jan 03, 2011 | 52.82 | 53.33 | 52.56 | 52.62 | 4,690,165 | +0.19(+0.36%) |
Dec 31, 2010 | 52.78 | 53.00 | 52.42 | 52.43 | 1,796,163 | -0.46(-0.88%) |
Dec 30, 2010 | 52.79 | 52.98 | 52.72 | 52.89 | 1,962,212 | +0.11(+0.21%) |
Dec 29, 2010 | 52.92 | 53.12 | 52.69 | 52.79 | 2,102,140 | -0.01(-0.01%) |
Dec 28, 2010 | 52.44 | 52.91 | 52.38 | 52.79 | 2,719,331 | +0.46(+0.87%) |
Dec 27, 2010 | 52.19 | 52.47 | 52.07 | 52.34 | 1,591,751 | -0.12(-0.22%) |
Dec 23, 2010 | 52.39 | 52.60 | 52.23 | 52.45 | 1,899,721 | -0.02(-0.04%) |
Dec 22, 2010 | 52.52 | 52.67 | 52.28 | 52.47 | 2,682,660 | -0.04(-0.07%) |
Dec 21, 2010 | 52.69 | 52.84 | 52.47 | 52.51 | 3,030,600 | +0.01(+0.01%) |
Dec 20, 2010 | 52.20 | 52.68 | 52.10 | 52.50 | 3,624,633 | +0.34(+0.65%) |
Dec 17, 2010 | 52.23 | 52.60 | 52.06 | 52.16 | 8,900,341 | -0.20(-0.39%) |
Dec 16, 2010 | 51.59 | 52.44 | 51.56 | 52.36 | 4,751,061 | +0.78(+1.51%) |
Dec 15, 2010 | 51.56 | 51.88 | 51.48 | 51.59 | 4,851,504 | -0.12(-0.22%) |
Dec 14, 2010 | 51.33 | 51.94 | 51.26 | 51.70 | 3,694,378 | +0.34(+0.66%) |
Dec 13, 2010 | 51.65 | 51.91 | 51.21 | 51.36 | 7,984,015 | -0.37(-0.72%) |
Dec 10, 2010 | 51.37 | 51.75 | 51.28 | 51.73 | 4,897,378 | +0.17(+0.32%) |
Dec 09, 2010 | 50.61 | 51.65 | 50.30 | 51.57 | 9,333,626 | +1.29(+2.56%) |
Dec 08, 2010 | 50.38 | 50.61 | 49.76 | 50.28 | 5,083,908 | -0.28(-0.56%) |
Dec 07, 2010 | 50.61 | 50.87 | 50.19 | 50.56 | 7,045,172 | +0.33(+0.65%) |
Dec 06, 2010 | 49.61 | 50.40 | 49.61 | 50.24 | 4,635,776 | +0.58(+1.17%) |
Dec 03, 2010 | 50.01 | 50.29 | 49.55 | 49.66 | 4,260,244 | -0.45(-0.90%) |
Dec 02, 2010 | 49.75 | 50.18 | 49.47 | 50.11 | 4,529,521 | +0.51(+1.02%) |
Dec 01, 2010 | 49.53 | 49.95 | 49.38 | 49.60 | 4,184,199 | +0.51(+1.04%) |
Nov 30, 2010 | 48.35 | 49.32 | 48.29 | 49.09 | 4,551,727 | +0.46(+0.96%) |
Nov 29, 2010 | 48.57 | 48.65 | 48.16 | 48.63 | 3,236,835 | -0.18(-0.37%) |
Nov 26, 2010 | 48.73 | 48.99 | 48.67 | 48.81 | 1,312,679 | -0.23(-0.47%) |
Nov 24, 2010 | 48.77 | 49.04 | 49.04 | 49.04 | 3,702,038 | +0.46(+0.96%) |
Nov 23, 2010 | 48.63 | 48.70 | 48.12 | 48.57 | 4,112,169 | -0.26(-0.54%) |
Nov 22, 2010 | 48.12 | 48.89 | 48.05 | 48.84 | 3,893,726 | +0.51(+1.05%) |
Nov 19, 2010 | 48.11 | 48.44 | 48.01 | 48.33 | 3,732,783 | +0.11(+0.23%) |
Nov 18, 2010 | 48.83 | 49.00 | 48.15 | 48.22 | 5,056,031 | -0.44(-0.91%) |
Nov 17, 2010 | 47.94 | 48.74 | 47.94 | 48.66 | 7,553,604 | +0.93(+1.95%) |
Nov 16, 2010 | 47.33 | 48.21 | 46.88 | 47.73 | 8,537,064 | +0.19(+0.40%) |
Nov 15, 2010 | 47.52 | 47.91 | 47.49 | 47.54 | 4,061,436 | +0.20(+0.43%) |
Nov 12, 2010 | 47.11 | 47.70 | 46.94 | 47.34 | 5,100,277 | -0.11(-0.23%) |
Nov 11, 2010 | 46.54 | 47.50 | 46.40 | 47.45 | 5,231,286 | +0.65(+1.40%) |
Nov 10, 2010 | 46.48 | 46.83 | 46.43 | 46.80 | 3,692,152 | +0.17(+0.36%) |
Nov 09, 2010 | 46.98 | 47.04 | 46.44 | 46.63 | 3,584,534 | -0.43(-0.91%) |
Nov 08, 2010 | 47.09 | 47.10 | 46.64 | 47.06 | 3,599,476 | -0.43(-0.90%) |
Nov 05, 2010 | 47.58 | 47.95 | 47.36 | 47.49 | 4,186,621 | -0.06(-0.12%) |
Nov 04, 2010 | 46.39 | 47.65 | 46.39 | 47.54 | 7,990,071 | +1.68(+3.67%) |
Nov 03, 2010 | 46.13 | 46.37 | 45.53 | 45.86 | 5,620,436 | -0.41(-0.88%) |
Nov 02, 2010 | 46.14 | 46.60 | 46.00 | 46.27 | 4,115,705 | +0.32(+0.70%) |