Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.32 | 51.44 | 51.01 | 51.23 | 9,164,026 | +0.27(+0.53%) |
Jan 28, 2011 | 51.71 | 51.96 | 50.80 | 50.96 | 13,055,794 | -0.74(-1.44%) |
Jan 27, 2011 | 52.45 | 52.47 | 51.69 | 51.70 | 10,952,650 | -0.57(-1.09%) |
Jan 26, 2011 | 52.56 | 52.65 | 52.26 | 52.27 | 9,592,012 | -0.22(-0.41%) |
Jan 25, 2011 | 52.42 | 52.63 | 52.15 | 52.49 | 10,013,464 | +0.08(+0.16%) |
Jan 24, 2011 | 51.63 | 52.74 | 51.56 | 52.40 | 23,564,404 | +0.24(+0.47%) |
Jan 21, 2011 | 52.67 | 52.67 | 51.90 | 52.16 | 14,134,760 | -0.10(-0.20%) |
Jan 20, 2011 | 52.42 | 52.67 | 51.93 | 52.26 | 11,926,096 | -0.13(-0.25%) |
Jan 19, 2011 | 52.22 | 52.46 | 51.98 | 52.40 | 15,385,985 | +0.47(+0.90%) |
Jan 18, 2011 | 51.91 | 52.40 | 51.67 | 51.93 | 16,147,534 | +0.43(+0.84%) |
Jan 14, 2011 | 50.34 | 51.54 | 50.16 | 51.50 | 15,202,544 | +0.97(+1.91%) |
Jan 13, 2011 | 51.07 | 51.14 | 50.39 | 50.53 | 20,870,434 | -0.65(-1.28%) |
Jan 12, 2011 | 51.71 | 51.71 | 51.08 | 51.19 | 14,925,189 | -0.20(-0.39%) |
Jan 11, 2011 | 51.35 | 51.80 | 51.16 | 51.39 | 12,453,628 | +0.24(+0.46%) |
Jan 10, 2011 | 51.63 | 51.78 | 51.12 | 51.15 | 16,309,244 | -0.56(-1.09%) |
Jan 07, 2011 | 51.70 | 51.86 | 51.17 | 51.71 | 16,211,817 | +0.11(+0.22%) |
Jan 06, 2011 | 52.08 | 52.11 | 51.51 | 51.60 | 16,850,158 | -0.40(-0.76%) |
Jan 05, 2011 | 51.93 | 52.08 | 51.67 | 52.00 | 25,752,042 | +0.33(+0.63%) |
Jan 04, 2011 | 52.67 | 52.79 | 51.53 | 51.67 | 52,449,608 | -1.78(-3.33%) |
Jan 03, 2011 | 53.61 | 53.95 | 53.27 | 53.45 | 11,527,844 | +0.08(+0.14%) |
Dec 31, 2010 | 53.34 | 53.45 | 53.08 | 53.38 | 3,573,699 | +0.00(+0.00%) |
Dec 30, 2010 | 53.45 | 53.58 | 53.21 | 53.38 | 3,688,643 | -0.16(-0.30%) |
Dec 29, 2010 | 53.37 | 53.89 | 53.29 | 53.54 | 5,155,620 | +0.39(+0.73%) |
Dec 28, 2010 | 53.15 | 53.27 | 52.81 | 53.15 | 4,261,280 | +0.00(+0.00%) |
Dec 27, 2010 | 53.36 | 53.37 | 53.01 | 53.15 | 3,757,079 | -0.37(-0.69%) |
Dec 23, 2010 | 53.55 | 53.62 | 53.38 | 53.52 | 4,121,818 | -0.03(-0.06%) |
Dec 22, 2010 | 53.57 | 53.80 | 53.48 | 53.55 | 5,059,328 | +0.10(+0.20%) |
Dec 21, 2010 | 53.64 | 53.64 | 53.20 | 53.45 | 6,168,784 | -0.04(-0.08%) |
Dec 20, 2010 | 53.51 | 53.58 | 53.42 | 53.49 | 6,825,063 | +0.08(+0.14%) |
Dec 17, 2010 | 53.34 | 53.52 | 53.28 | 53.41 | 12,952,262 | +0.07(+0.13%) |
Dec 16, 2010 | 53.68 | 53.68 | 53.22 | 53.34 | 9,324,025 | -0.19(-0.35%) |
Dec 15, 2010 | 53.70 | 53.86 | 53.48 | 53.53 | 8,809,328 | -0.09(-0.17%) |
Dec 14, 2010 | 53.58 | 53.80 | 53.48 | 53.62 | 8,688,130 | +0.00(+0.00%) |
Dec 13, 2010 | 54.06 | 54.07 | 53.60 | 53.62 | 9,967,607 | -0.31(-0.58%) |
Dec 10, 2010 | 54.00 | 54.13 | 53.77 | 53.93 | 7,652,345 | -0.03(-0.06%) |
Dec 09, 2010 | 55.07 | 55.08 | 53.86 | 53.97 | 15,234,037 | -0.79(-1.44%) |
Dec 08, 2010 | 54.82 | 54.90 | 54.32 | 54.75 | 13,455,191 | -1.11(-1.99%) |
Dec 07, 2010 | 55.60 | 56.28 | 55.56 | 55.87 | 11,126,776 | +0.47(+0.84%) |
Dec 06, 2010 | 55.41 | 55.59 | 55.21 | 55.40 | 4,477,703 | -0.06(-0.11%) |
Dec 03, 2010 | 55.15 | 55.48 | 54.97 | 55.46 | 5,197,071 | +0.26(+0.48%) |
Dec 02, 2010 | 55.26 | 55.39 | 55.09 | 55.20 | 7,183,164 | +0.06(+0.11%) |
Dec 01, 2010 | 55.03 | 55.34 | 55.00 | 55.14 | 7,655,391 | +0.69(+1.26%) |
Nov 30, 2010 | 54.07 | 54.75 | 53.89 | 54.45 | 7,994,513 | +0.03(+0.05%) |
Nov 29, 2010 | 54.20 | 54.57 | 53.65 | 54.42 | 7,158,152 | +0.23(+0.42%) |
Nov 26, 2010 | 54.67 | 54.69 | 54.19 | 54.19 | 3,734,910 | -0.65(-1.18%) |
Nov 24, 2010 | 54.76 | 54.84 | 54.84 | 54.84 | 6,478,378 | +0.32(+0.59%) |
Nov 23, 2010 | 54.54 | 54.65 | 54.12 | 54.51 | 7,921,138 | -0.35(-0.64%) |
Nov 22, 2010 | 54.76 | 54.87 | 54.55 | 54.87 | 15,808,364 | -0.08(-0.15%) |
Nov 19, 2010 | 54.59 | 54.96 | 54.34 | 54.95 | 15,748,542 | +0.43(+0.78%) |
Nov 18, 2010 | 54.25 | 54.84 | 54.25 | 54.52 | 16,063,394 | +0.45(+0.83%) |
Nov 17, 2010 | 53.42 | 54.18 | 53.42 | 54.07 | 7,653,096 | +0.66(+1.23%) |
Nov 16, 2010 | 54.23 | 54.26 | 53.21 | 53.42 | 9,796,661 | -1.06(-1.95%) |
Nov 15, 2010 | 54.49 | 54.77 | 54.35 | 54.48 | 5,422,822 | +0.08(+0.14%) |
Nov 12, 2010 | 54.71 | 54.82 | 53.91 | 54.40 | 7,181,981 | -0.59(-1.07%) |
Nov 11, 2010 | 54.76 | 55.09 | 54.73 | 54.99 | 6,433,511 | +0.14(+0.25%) |
Nov 10, 2010 | 54.56 | 54.91 | 54.27 | 54.85 | 5,817,716 | +0.28(+0.51%) |
Nov 09, 2010 | 54.64 | 54.68 | 54.31 | 54.58 | 6,572,794 | +0.10(+0.19%) |
Nov 08, 2010 | 54.47 | 54.78 | 54.30 | 54.47 | 7,052,078 | -0.24(-0.44%) |
Nov 05, 2010 | 54.78 | 54.78 | 54.37 | 54.71 | 7,606,235 | +0.08(+0.15%) |
Nov 04, 2010 | 54.59 | 54.83 | 54.40 | 54.63 | 8,126,360 | +0.47(+0.87%) |
Nov 03, 2010 | 54.10 | 54.31 | 53.69 | 54.16 | 5,888,231 | +0.07(+0.13%) |
Nov 02, 2010 | 54.09 | 54.34 | 54.00 | 54.09 | 5,354,399 | +0.36(+0.67%) |