Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.87 | 56.70 | 55.86 | 56.60 | 4,914,781 | +1.12(+2.01%) |
Jan 28, 2011 | 55.89 | 56.28 | 55.09 | 55.48 | 5,841,772 | -0.55(-0.98%) |
Jan 27, 2011 | 57.07 | 57.26 | 55.32 | 56.03 | 4,566,612 | -1.15(-2.01%) |
Jan 26, 2011 | 54.96 | 57.21 | 54.96 | 57.18 | 4,593,198 | +2.48(+4.53%) |
Jan 25, 2011 | 54.59 | 54.77 | 53.32 | 54.70 | 6,342,457 | -0.07(-0.13%) |
Jan 24, 2011 | 53.67 | 55.21 | 53.63 | 54.78 | 5,146,184 | +1.01(+1.88%) |
Jan 21, 2011 | 55.20 | 55.42 | 53.73 | 53.77 | 5,074,362 | -0.99(-1.81%) |
Jan 20, 2011 | 54.65 | 54.90 | 53.71 | 54.76 | 7,882,325 | -0.48(-0.88%) |
Jan 19, 2011 | 57.44 | 57.46 | 55.15 | 55.24 | 5,416,820 | -2.04(-3.55%) |
Jan 18, 2011 | 56.51 | 57.28 | 56.38 | 57.28 | 2,752,641 | +1.00(+1.78%) |
Jan 14, 2011 | 57.04 | 57.30 | 56.13 | 56.28 | 6,121,418 | -1.22(-2.13%) |
Jan 13, 2011 | 58.52 | 58.53 | 57.33 | 57.50 | 3,846,853 | -0.76(-1.30%) |
Jan 12, 2011 | 58.88 | 58.89 | 57.52 | 58.26 | 3,332,622 | +0.09(+0.15%) |
Jan 11, 2011 | 57.08 | 58.20 | 57.04 | 58.17 | 4,270,891 | +1.65(+2.91%) |
Jan 10, 2011 | 56.38 | 56.63 | 55.58 | 56.52 | 3,133,060 | +0.01(+0.01%) |
Jan 07, 2011 | 56.75 | 57.19 | 55.49 | 56.52 | 4,100,910 | -0.28(-0.49%) |
Jan 06, 2011 | 57.68 | 57.86 | 56.61 | 56.79 | 6,600,658 | -0.71(-1.24%) |
Jan 05, 2011 | 56.69 | 57.81 | 56.17 | 57.51 | 3,680,228 | +0.39(+0.68%) |
Jan 04, 2011 | 57.69 | 58.17 | 55.74 | 57.12 | 5,424,842 | -0.43(-0.74%) |
Jan 03, 2011 | 57.27 | 58.39 | 57.26 | 57.55 | 3,725,976 | +1.11(+1.96%) |
Dec 31, 2010 | 56.75 | 56.79 | 56.33 | 56.44 | 2,054,360 | -0.20(-0.35%) |
Dec 30, 2010 | 56.32 | 56.98 | 56.20 | 56.64 | 1,541,381 | +0.45(+0.80%) |
Dec 29, 2010 | 56.09 | 56.33 | 55.88 | 56.19 | 1,735,141 | +0.46(+0.82%) |
Dec 28, 2010 | 55.84 | 56.06 | 55.48 | 55.73 | 1,301,987 | +0.34(+0.62%) |
Dec 27, 2010 | 55.71 | 55.71 | 55.05 | 55.38 | 949,476 | -0.35(-0.63%) |
Dec 23, 2010 | 55.65 | 56.11 | 55.52 | 55.74 | 1,262,903 | +0.05(+0.09%) |
Dec 22, 2010 | 56.17 | 56.27 | 55.51 | 55.69 | 1,402,350 | -0.32(-0.57%) |
Dec 21, 2010 | 55.40 | 56.06 | 55.06 | 56.01 | 2,779,535 | +1.06(+1.93%) |
Dec 20, 2010 | 55.24 | 55.52 | 54.49 | 54.95 | 2,230,702 | +0.25(+0.47%) |
Dec 17, 2010 | 54.22 | 54.96 | 53.96 | 54.69 | 4,083,010 | +0.69(+1.28%) |
Dec 16, 2010 | 53.53 | 54.00 | 52.96 | 54.00 | 3,617,468 | +0.56(+1.06%) |
Dec 15, 2010 | 53.96 | 54.54 | 53.35 | 53.44 | 5,093,556 | -0.71(-1.31%) |
Dec 14, 2010 | 54.41 | 54.74 | 53.87 | 54.15 | 3,287,399 | -0.03(-0.06%) |
Dec 13, 2010 | 54.77 | 55.08 | 54.18 | 54.18 | 3,610,823 | +0.34(+0.62%) |
Dec 10, 2010 | 53.23 | 54.03 | 52.74 | 53.85 | 4,634,391 | +0.51(+0.95%) |
Dec 09, 2010 | 53.07 | 53.64 | 52.79 | 53.34 | 4,457,777 | +0.95(+1.81%) |
Dec 08, 2010 | 53.27 | 53.69 | 52.25 | 52.39 | 5,986,578 | -1.20(-2.24%) |
Dec 07, 2010 | 55.58 | 55.64 | 53.55 | 53.60 | 6,818,177 | -0.92(-1.68%) |
Dec 06, 2010 | 53.90 | 54.75 | 53.80 | 54.51 | 4,279,826 | +0.83(+1.54%) |
Dec 03, 2010 | 52.67 | 53.73 | 52.38 | 53.69 | 2,584,076 | +0.93(+1.77%) |
Dec 02, 2010 | 51.86 | 52.91 | 51.86 | 52.75 | 4,743,974 | +1.15(+2.22%) |
Dec 01, 2010 | 51.15 | 51.61 | 50.92 | 51.60 | 4,308,275 | +1.59(+3.19%) |
Nov 30, 2010 | 49.38 | 50.82 | 49.18 | 50.01 | 6,610,955 | +0.19(+0.38%) |
Nov 29, 2010 | 49.27 | 50.07 | 48.47 | 49.82 | 6,628,829 | +0.39(+0.79%) |
Nov 26, 2010 | 49.72 | 49.82 | 49.24 | 49.43 | 2,364,059 | -0.80(-1.60%) |
Nov 24, 2010 | 50.06 | 50.23 | 50.23 | 50.23 | 2,375,939 | +0.69(+1.39%) |
Nov 23, 2010 | 49.72 | 49.80 | 49.04 | 49.54 | 3,427,032 | -0.95(-1.88%) |
Nov 22, 2010 | 49.59 | 50.50 | 49.00 | 50.49 | 5,470,920 | +0.57(+1.15%) |
Nov 19, 2010 | 48.28 | 50.00 | 47.86 | 49.92 | 6,990,294 | +1.27(+2.61%) |
Nov 18, 2010 | 48.40 | 49.21 | 48.40 | 48.65 | 5,219,519 | +1.30(+2.75%) |
Nov 17, 2010 | 47.13 | 48.12 | 47.04 | 47.35 | 3,569,020 | +0.23(+0.49%) |
Nov 16, 2010 | 48.10 | 48.25 | 46.55 | 47.12 | 6,769,479 | -1.65(-3.37%) |
Nov 15, 2010 | 49.85 | 49.85 | 48.70 | 48.77 | 4,247,338 | -0.29(-0.60%) |
Nov 12, 2010 | 49.93 | 50.33 | 48.67 | 49.06 | 5,963,263 | -1.83(-3.60%) |
Nov 11, 2010 | 49.79 | 50.89 | 49.58 | 50.89 | 5,471,737 | +0.88(+1.75%) |
Nov 10, 2010 | 49.27 | 50.03 | 48.35 | 50.02 | 4,928,113 | +1.10(+2.24%) |
Nov 09, 2010 | 51.21 | 51.48 | 48.57 | 48.92 | 5,839,816 | -1.74(-3.43%) |
Nov 08, 2010 | 49.51 | 50.71 | 49.35 | 50.66 | 4,271,408 | +0.97(+1.96%) |
Nov 05, 2010 | 48.72 | 49.92 | 48.71 | 49.68 | 5,249,910 | +1.01(+2.09%) |
Nov 04, 2010 | 47.51 | 48.67 | 47.51 | 48.67 | 5,261,462 | +2.11(+4.54%) |
Nov 03, 2010 | 46.65 | 46.92 | 45.59 | 46.56 | 8,166,247 | -0.14(-0.30%) |
Nov 02, 2010 | 46.74 | 46.88 | 46.38 | 46.70 | 1,896,815 | +0.57(+1.24%) |