Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.13 | 47.59 | 46.70 | 47.51 | 10,442,861 | +0.21(+0.44%) |
Jan 28, 2011 | 46.28 | 48.42 | 46.15 | 47.30 | 16,266,324 | +0.93(+2.01%) |
Jan 27, 2011 | 47.74 | 47.79 | 46.26 | 46.37 | 11,405,875 | -1.43(-2.99%) |
Jan 26, 2011 | 46.21 | 47.84 | 46.04 | 47.80 | 13,498,484 | +1.67(+3.62%) |
Jan 25, 2011 | 46.05 | 46.53 | 45.60 | 46.13 | 13,583,117 | -0.24(-0.52%) |
Jan 24, 2011 | 47.07 | 47.37 | 46.12 | 46.37 | 7,541,505 | -0.58(-1.24%) |
Jan 21, 2011 | 47.03 | 47.61 | 46.60 | 46.95 | 9,347,817 | -0.03(-0.06%) |
Jan 20, 2011 | 46.89 | 47.08 | 45.75 | 46.98 | 16,184,002 | -0.72(-1.51%) |
Jan 19, 2011 | 48.76 | 48.76 | 47.48 | 47.70 | 7,720,959 | -0.46(-0.96%) |
Jan 18, 2011 | 47.89 | 48.27 | 47.52 | 48.16 | 8,697,537 | +1.08(+2.29%) |
Jan 14, 2011 | 47.23 | 47.25 | 46.29 | 47.08 | 19,769,896 | -0.36(-0.76%) |
Jan 13, 2011 | 50.29 | 50.33 | 47.30 | 47.44 | 14,808,146 | -2.56(-5.12%) |
Jan 12, 2011 | 50.31 | 50.35 | 49.29 | 50.00 | 7,622,968 | +0.03(+0.06%) |
Jan 11, 2011 | 49.89 | 50.08 | 49.26 | 49.97 | 6,764,700 | +0.92(+1.88%) |
Jan 10, 2011 | 49.45 | 49.54 | 48.71 | 49.05 | 6,636,953 | -0.05(-0.10%) |
Jan 07, 2011 | 49.10 | 49.96 | 48.97 | 49.10 | 8,105,885 | -0.16(-0.32%) |
Jan 06, 2011 | 50.17 | 50.26 | 48.69 | 49.26 | 14,160,188 | -0.64(-1.28%) |
Jan 05, 2011 | 51.17 | 51.24 | 49.89 | 49.90 | 16,166,929 | -1.77(-3.43%) |
Jan 04, 2011 | 52.23 | 52.42 | 50.60 | 51.67 | 11,896,389 | -0.92(-1.75%) |
Jan 03, 2011 | 53.92 | 53.93 | 52.39 | 52.59 | 6,088,816 | -0.59(-1.11%) |
Dec 31, 2010 | 52.86 | 53.46 | 52.60 | 53.18 | 3,579,160 | +0.58(+1.10%) |
Dec 30, 2010 | 53.13 | 53.26 | 52.45 | 52.60 | 2,943,699 | -0.48(-0.90%) |
Dec 29, 2010 | 53.32 | 53.38 | 52.67 | 53.08 | 4,043,952 | +0.12(+0.23%) |
Dec 28, 2010 | 52.55 | 53.20 | 52.18 | 52.96 | 4,250,235 | +1.36(+2.64%) |
Dec 27, 2010 | 51.60 | 51.72 | 50.96 | 51.60 | 2,007,764 | -0.03(-0.06%) |
Dec 23, 2010 | 51.07 | 51.97 | 50.70 | 51.63 | 3,681,707 | +0.41(+0.80%) |
Dec 22, 2010 | 51.80 | 51.80 | 51.17 | 51.22 | 3,381,795 | -0.46(-0.89%) |
Dec 21, 2010 | 51.98 | 52.01 | 51.38 | 51.68 | 3,588,005 | -0.40(-0.77%) |
Dec 20, 2010 | 52.03 | 52.28 | 51.62 | 52.08 | 3,835,829 | +0.45(+0.87%) |
Dec 17, 2010 | 51.95 | 52.00 | 50.65 | 51.63 | 7,570,202 | +0.00(+0.00%) |
Dec 16, 2010 | 52.07 | 52.22 | 50.72 | 51.63 | 10,810,338 | -0.90(-1.71%) |
Dec 15, 2010 | 52.62 | 53.20 | 52.29 | 52.53 | 7,217,224 | -0.62(-1.17%) |
Dec 14, 2010 | 54.01 | 54.04 | 52.86 | 53.15 | 6,978,026 | -0.73(-1.35%) |
Dec 13, 2010 | 54.15 | 54.47 | 53.59 | 53.88 | 6,249,390 | +0.58(+1.09%) |
Dec 10, 2010 | 53.04 | 53.67 | 52.66 | 53.30 | 6,270,221 | -0.08(-0.15%) |
Dec 09, 2010 | 53.74 | 53.74 | 52.84 | 53.38 | 5,995,334 | +0.43(+0.81%) |
Dec 08, 2010 | 53.55 | 54.14 | 52.67 | 52.95 | 10,765,551 | -1.21(-2.23%) |
Dec 07, 2010 | 55.54 | 55.72 | 53.91 | 54.16 | 9,491,675 | -0.67(-1.22%) |
Dec 06, 2010 | 54.33 | 54.98 | 54.02 | 54.83 | 10,005,084 | +0.83(+1.54%) |
Dec 03, 2010 | 53.80 | 55.38 | 53.78 | 54.00 | 12,022,622 | +0.71(+1.33%) |
Dec 02, 2010 | 52.78 | 53.77 | 52.78 | 53.29 | 9,217,356 | +0.85(+1.62%) |
Dec 01, 2010 | 52.09 | 52.59 | 51.57 | 52.44 | 7,351,818 | +0.79(+1.53%) |
Nov 30, 2010 | 50.66 | 52.14 | 50.50 | 51.65 | 11,045,645 | +1.32(+2.62%) |
Nov 29, 2010 | 50.18 | 50.49 | 49.38 | 50.33 | 6,702,744 | -0.10(-0.20%) |
Nov 26, 2010 | 50.08 | 50.56 | 49.93 | 50.43 | 3,618,497 | -0.55(-1.08%) |
Nov 24, 2010 | 50.90 | 50.98 | 50.98 | 50.98 | 5,419,959 | +0.16(+0.31%) |
Nov 23, 2010 | 50.23 | 50.99 | 50.00 | 50.82 | 9,376,534 | +0.57(+1.13%) |
Nov 22, 2010 | 49.59 | 50.47 | 49.37 | 50.25 | 6,532,905 | +0.48(+0.96%) |
Nov 19, 2010 | 49.27 | 49.89 | 49.03 | 49.77 | 5,702,102 | +0.22(+0.44%) |
Nov 18, 2010 | 50.20 | 50.28 | 49.40 | 49.55 | 8,552,512 | +0.38(+0.77%) |
Nov 17, 2010 | 48.79 | 49.90 | 48.66 | 49.17 | 8,108,226 | +0.32(+0.66%) |
Nov 16, 2010 | 49.45 | 50.08 | 48.57 | 48.85 | 13,808,885 | -1.30(-2.59%) |
Nov 15, 2010 | 50.90 | 51.04 | 50.10 | 50.15 | 7,198,816 | -0.58(-1.14%) |
Nov 12, 2010 | 50.91 | 51.80 | 50.22 | 50.73 | 9,911,469 | -1.15(-2.22%) |
Nov 11, 2010 | 52.05 | 52.20 | 50.96 | 51.88 | 8,277,890 | +0.07(+0.14%) |
Nov 10, 2010 | 51.31 | 51.93 | 50.29 | 51.81 | 13,392,938 | +0.92(+1.81%) |
Nov 09, 2010 | 52.08 | 53.44 | 50.35 | 50.89 | 23,478,884 | -0.32(-0.62%) |
Nov 08, 2010 | 48.97 | 51.27 | 48.94 | 51.21 | 12,022,941 | +2.00(+4.06%) |
Nov 05, 2010 | 49.23 | 49.95 | 48.80 | 49.21 | 9,981,675 | -0.10(-0.20%) |
Nov 04, 2010 | 49.87 | 50.07 | 49.19 | 49.31 | 17,054,264 | +0.93(+1.92%) |
Nov 03, 2010 | 48.51 | 48.89 | 47.63 | 48.38 | 10,046,553 | -0.36(-0.74%) |
Nov 02, 2010 | 48.60 | 49.03 | 48.14 | 48.74 | 6,189,743 | +0.69(+1.44%) |