Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 45.83 | 46.09 | 45.57 | 46.05 | 3,819,939 | +0.48(+1.05%) |
Jan 28, 2011 | 47.00 | 47.07 | 45.29 | 45.57 | 8,239,918 | -1.44(-3.06%) |
Jan 27, 2011 | 47.33 | 47.41 | 47.00 | 47.01 | 2,691,124 | -0.27(-0.56%) |
Jan 26, 2011 | 47.05 | 47.32 | 46.79 | 47.28 | 2,992,243 | +0.40(+0.86%) |
Jan 25, 2011 | 46.96 | 47.29 | 46.63 | 46.88 | 2,568,416 | -0.32(-0.67%) |
Jan 24, 2011 | 46.65 | 47.26 | 46.65 | 47.19 | 3,574,257 | +0.35(+0.74%) |
Jan 21, 2011 | 47.35 | 47.43 | 46.75 | 46.85 | 4,791,143 | -0.23(-0.48%) |
Jan 20, 2011 | 46.95 | 47.21 | 46.63 | 47.07 | 3,891,251 | -0.17(-0.35%) |
Jan 19, 2011 | 47.80 | 47.92 | 47.13 | 47.24 | 4,745,650 | -0.54(-1.13%) |
Jan 18, 2011 | 48.00 | 48.10 | 47.72 | 47.78 | 2,886,937 | +0.21(+0.45%) |
Jan 14, 2011 | 47.22 | 47.62 | 47.22 | 47.57 | 2,495,592 | +0.23(+0.50%) |
Jan 13, 2011 | 47.39 | 47.48 | 47.06 | 47.33 | 4,223,315 | +0.01(+0.02%) |
Jan 12, 2011 | 47.66 | 47.75 | 47.28 | 47.32 | 4,441,150 | +0.11(+0.24%) |
Jan 11, 2011 | 47.63 | 47.70 | 47.17 | 47.21 | 2,708,172 | -0.11(-0.22%) |
Jan 10, 2011 | 47.22 | 47.41 | 47.00 | 47.31 | 3,100,512 | -0.15(-0.32%) |
Jan 07, 2011 | 47.58 | 47.71 | 47.06 | 47.47 | 3,550,523 | -0.02(-0.03%) |
Jan 06, 2011 | 47.64 | 47.82 | 47.36 | 47.48 | 2,782,166 | -0.21(-0.44%) |
Jan 05, 2011 | 47.28 | 47.77 | 47.24 | 47.69 | 3,577,231 | +0.34(+0.72%) |
Jan 04, 2011 | 47.53 | 47.63 | 47.14 | 47.35 | 2,488,413 | +0.02(+0.05%) |
Jan 03, 2011 | 47.31 | 47.77 | 47.17 | 47.33 | 2,974,824 | +0.40(+0.86%) |
Dec 31, 2010 | 46.50 | 47.02 | 46.41 | 46.93 | 2,056,921 | +0.44(+0.95%) |
Dec 30, 2010 | 46.55 | 46.66 | 46.42 | 46.49 | 1,167,510 | +0.06(+0.13%) |
Dec 29, 2010 | 46.47 | 46.63 | 46.28 | 46.43 | 1,726,876 | +0.07(+0.15%) |
Dec 28, 2010 | 46.56 | 46.60 | 46.22 | 46.36 | 2,661,923 | -0.06(-0.13%) |
Dec 27, 2010 | 46.48 | 46.48 | 46.16 | 46.42 | 1,126,135 | -0.09(-0.20%) |
Dec 23, 2010 | 46.59 | 46.69 | 46.35 | 46.51 | 1,179,822 | -0.12(-0.26%) |
Dec 22, 2010 | 46.47 | 46.69 | 46.40 | 46.63 | 1,779,210 | +0.13(+0.28%) |
Dec 21, 2010 | 46.34 | 46.66 | 46.30 | 46.50 | 2,274,814 | +0.46(+0.99%) |
Dec 20, 2010 | 46.23 | 46.26 | 45.94 | 46.05 | 2,876,285 | +0.01(+0.02%) |
Dec 17, 2010 | 45.90 | 46.11 | 45.60 | 46.04 | 4,655,566 | +0.21(+0.46%) |
Dec 16, 2010 | 45.69 | 45.87 | 45.50 | 45.83 | 1,937,207 | +0.26(+0.56%) |
Dec 15, 2010 | 45.95 | 46.08 | 45.27 | 45.57 | 5,147,955 | -0.53(-1.15%) |
Dec 14, 2010 | 46.12 | 46.30 | 45.93 | 46.10 | 2,402,757 | +0.11(+0.25%) |
Dec 13, 2010 | 45.90 | 46.18 | 45.90 | 45.99 | 2,860,975 | +0.32(+0.71%) |
Dec 10, 2010 | 45.43 | 45.67 | 45.20 | 45.66 | 2,042,308 | +0.34(+0.75%) |
Dec 09, 2010 | 45.93 | 45.97 | 45.24 | 45.32 | 3,001,670 | -0.38(-0.84%) |
Dec 08, 2010 | 45.55 | 45.87 | 45.35 | 45.71 | 2,696,134 | +0.05(+0.12%) |
Dec 07, 2010 | 46.34 | 46.46 | 45.59 | 45.66 | 3,953,589 | -0.26(-0.57%) |
Dec 06, 2010 | 45.50 | 46.04 | 45.44 | 45.92 | 3,322,318 | +0.16(+0.35%) |
Dec 03, 2010 | 45.41 | 45.77 | 45.38 | 45.76 | 3,014,784 | +0.01(+0.02%) |
Dec 02, 2010 | 45.38 | 46.03 | 45.35 | 45.75 | 3,019,995 | +0.53(+1.17%) |
Dec 01, 2010 | 45.43 | 45.46 | 44.95 | 45.23 | 6,161,343 | +0.66(+1.47%) |
Nov 30, 2010 | 44.04 | 44.80 | 43.98 | 44.57 | 4,064,964 | +0.09(+0.20%) |
Nov 29, 2010 | 44.19 | 44.56 | 43.74 | 44.48 | 4,335,057 | +0.17(+0.37%) |
Nov 26, 2010 | 44.39 | 44.73 | 44.28 | 44.31 | 1,620,272 | -0.83(-1.84%) |
Nov 24, 2010 | 44.24 | 45.14 | 45.14 | 45.14 | 4,088,437 | +1.33(+3.05%) |
Nov 23, 2010 | 44.24 | 44.28 | 43.64 | 43.81 | 4,221,659 | -1.13(-2.52%) |
Nov 22, 2010 | 44.69 | 45.03 | 44.40 | 44.94 | 3,427,873 | +0.03(+0.07%) |
Nov 19, 2010 | 44.43 | 44.98 | 44.19 | 44.91 | 3,511,764 | +0.45(+1.00%) |
Nov 18, 2010 | 44.27 | 44.54 | 44.17 | 44.46 | 4,005,190 | +0.95(+2.18%) |
Nov 17, 2010 | 43.25 | 43.63 | 43.25 | 43.51 | 5,693,897 | +0.31(+0.72%) |
Nov 16, 2010 | 43.57 | 43.80 | 43.02 | 43.20 | 6,259,211 | -0.73(-1.66%) |
Nov 15, 2010 | 44.10 | 44.50 | 43.94 | 43.94 | 3,959,074 | -0.07(-0.16%) |
Nov 12, 2010 | 44.34 | 44.71 | 43.87 | 44.01 | 3,391,265 | -0.59(-1.33%) |
Nov 11, 2010 | 44.58 | 44.77 | 44.40 | 44.60 | 2,772,311 | -0.12(-0.27%) |
Nov 10, 2010 | 44.64 | 45.05 | 44.12 | 44.72 | 4,343,728 | +0.35(+0.78%) |
Nov 09, 2010 | 45.17 | 45.52 | 44.25 | 44.37 | 3,330,312 | -0.60(-1.32%) |
Nov 08, 2010 | 44.69 | 45.04 | 44.45 | 44.97 | 1,537,588 | +0.10(+0.22%) |
Nov 05, 2010 | 44.70 | 45.04 | 44.59 | 44.87 | 1,706,154 | +0.23(+0.52%) |
Nov 04, 2010 | 44.72 | 44.86 | 44.49 | 44.64 | 2,946,922 | +0.47(+1.06%) |
Nov 03, 2010 | 44.24 | 44.24 | 43.65 | 44.17 | 3,491,376 | +0.04(+0.09%) |
Nov 02, 2010 | 44.06 | 44.34 | 43.96 | 44.13 | 3,205,335 | +0.49(+1.12%) |