Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.54 | 56.91 | 54.88 | 56.73 | 6,097,783 | +1.87(+3.41%) |
Jan 28, 2011 | 54.13 | 55.27 | 53.92 | 54.85 | 4,600,239 | +0.45(+0.83%) |
Jan 27, 2011 | 55.07 | 55.17 | 53.50 | 54.40 | 4,730,670 | -0.50(-0.91%) |
Jan 26, 2011 | 52.47 | 55.19 | 52.47 | 54.90 | 7,053,524 | +2.60(+4.98%) |
Jan 25, 2011 | 52.15 | 52.33 | 51.06 | 52.30 | 6,035,708 | -0.09(-0.18%) |
Jan 24, 2011 | 51.61 | 52.83 | 51.12 | 52.39 | 4,355,556 | +0.57(+1.10%) |
Jan 21, 2011 | 52.87 | 53.47 | 51.53 | 51.82 | 5,755,973 | -0.19(-0.37%) |
Jan 20, 2011 | 51.84 | 52.29 | 50.39 | 52.01 | 5,944,981 | -0.38(-0.73%) |
Jan 19, 2011 | 53.52 | 53.73 | 52.13 | 52.40 | 5,232,474 | -1.22(-2.28%) |
Jan 18, 2011 | 53.50 | 53.72 | 52.81 | 53.62 | 4,190,591 | +0.41(+0.78%) |
Jan 14, 2011 | 51.45 | 53.22 | 51.06 | 53.20 | 6,035,640 | +1.67(+3.25%) |
Jan 13, 2011 | 51.79 | 52.34 | 51.31 | 51.53 | 4,377,297 | -0.19(-0.37%) |
Jan 12, 2011 | 51.21 | 51.77 | 50.42 | 51.72 | 6,427,438 | +0.75(+1.48%) |
Jan 11, 2011 | 50.45 | 51.40 | 50.40 | 50.97 | 5,389,811 | +0.92(+1.84%) |
Jan 10, 2011 | 49.56 | 50.51 | 49.00 | 50.05 | 5,839,931 | +0.12(+0.25%) |
Jan 07, 2011 | 48.94 | 50.57 | 48.80 | 49.92 | 7,404,018 | +0.13(+0.27%) |
Jan 06, 2011 | 50.81 | 50.81 | 48.71 | 49.79 | 7,463,464 | -0.68(-1.34%) |
Jan 05, 2011 | 50.68 | 50.99 | 49.81 | 50.47 | 6,926,213 | -0.81(-1.57%) |
Jan 04, 2011 | 51.74 | 51.76 | 50.36 | 51.28 | 7,426,929 | -0.05(-0.10%) |
Jan 03, 2011 | 52.30 | 52.66 | 51.25 | 51.33 | 4,985,247 | -0.29(-0.57%) |
Dec 31, 2010 | 51.28 | 51.98 | 50.99 | 51.62 | 2,621,471 | +0.28(+0.54%) |
Dec 30, 2010 | 50.96 | 51.54 | 50.75 | 51.34 | 3,089,315 | +0.45(+0.87%) |
Dec 29, 2010 | 50.06 | 51.04 | 49.75 | 50.90 | 2,708,848 | +0.99(+1.98%) |
Dec 28, 2010 | 50.05 | 50.33 | 49.72 | 49.91 | 2,265,416 | -0.04(-0.08%) |
Dec 27, 2010 | 50.38 | 50.55 | 49.55 | 49.95 | 2,565,072 | -0.57(-1.12%) |
Dec 23, 2010 | 50.35 | 50.62 | 50.15 | 50.52 | 2,023,078 | +0.05(+0.09%) |
Dec 22, 2010 | 50.38 | 50.56 | 49.91 | 50.47 | 3,444,150 | +0.28(+0.57%) |
Dec 21, 2010 | 49.24 | 50.45 | 49.11 | 50.19 | 5,765,742 | +1.01(+2.06%) |
Dec 20, 2010 | 48.99 | 49.51 | 48.45 | 49.17 | 3,534,238 | +0.37(+0.75%) |
Dec 17, 2010 | 48.32 | 49.03 | 47.98 | 48.80 | 5,532,122 | +0.41(+0.84%) |
Dec 16, 2010 | 47.73 | 48.46 | 46.88 | 48.40 | 5,209,934 | +0.64(+1.33%) |
Dec 15, 2010 | 48.55 | 49.39 | 47.75 | 47.76 | 5,763,548 | -1.00(-2.05%) |
Dec 14, 2010 | 49.16 | 50.19 | 48.68 | 48.76 | 5,950,251 | -0.36(-0.73%) |
Dec 13, 2010 | 48.83 | 50.75 | 48.78 | 49.12 | 7,488,488 | +1.02(+2.12%) |
Dec 10, 2010 | 48.11 | 48.59 | 48.05 | 48.10 | 4,853,864 | -0.18(-0.37%) |
Dec 09, 2010 | 47.81 | 48.49 | 47.56 | 48.27 | 4,802,722 | +0.94(+1.98%) |
Dec 08, 2010 | 48.02 | 48.29 | 46.73 | 47.34 | 7,579,836 | -0.69(-1.44%) |
Dec 07, 2010 | 49.16 | 49.69 | 47.81 | 48.03 | 5,915,065 | -0.57(-1.17%) |
Dec 06, 2010 | 48.31 | 48.83 | 48.13 | 48.60 | 4,453,880 | +0.24(+0.49%) |
Dec 03, 2010 | 47.58 | 48.60 | 47.58 | 48.36 | 5,644,209 | +0.51(+1.06%) |
Dec 02, 2010 | 47.54 | 47.97 | 47.02 | 47.85 | 5,879,736 | +0.27(+0.56%) |
Dec 01, 2010 | 47.59 | 47.97 | 47.20 | 47.58 | 7,997,675 | +0.62(+1.32%) |
Nov 30, 2010 | 46.56 | 47.74 | 46.19 | 46.96 | 8,800,430 | -0.08(-0.16%) |
Nov 29, 2010 | 46.88 | 47.13 | 45.98 | 47.04 | 8,120,291 | -0.10(-0.21%) |
Nov 26, 2010 | 47.27 | 48.06 | 47.05 | 47.14 | 3,233,423 | -1.36(-2.81%) |
Nov 24, 2010 | 47.30 | 48.50 | 48.50 | 48.50 | 6,656,407 | +1.86(+3.99%) |
Nov 23, 2010 | 45.99 | 46.70 | 45.54 | 46.64 | 5,305,628 | -0.06(-0.13%) |
Nov 22, 2010 | 47.13 | 47.15 | 45.67 | 46.70 | 5,687,424 | -0.60(-1.26%) |
Nov 19, 2010 | 46.95 | 47.31 | 46.20 | 47.30 | 8,079,067 | -0.11(-0.23%) |
Nov 18, 2010 | 45.94 | 48.36 | 45.80 | 47.41 | 16,881,576 | +2.05(+4.53%) |
Nov 17, 2010 | 44.01 | 45.67 | 43.90 | 45.35 | 7,617,100 | +1.20(+2.71%) |
Nov 16, 2010 | 43.45 | 44.26 | 43.22 | 44.16 | 8,993,875 | +0.11(+0.24%) |
Nov 15, 2010 | 44.35 | 44.53 | 43.67 | 44.05 | 5,377,229 | -0.12(-0.28%) |
Nov 12, 2010 | 45.04 | 45.57 | 43.61 | 44.17 | 9,442,459 | -1.46(-3.21%) |
Nov 11, 2010 | 44.75 | 45.87 | 44.75 | 45.64 | 5,778,794 | +0.36(+0.80%) |
Nov 10, 2010 | 44.68 | 45.45 | 44.13 | 45.28 | 8,360,794 | +0.58(+1.30%) |
Nov 09, 2010 | 44.94 | 45.77 | 44.41 | 44.69 | 7,412,131 | +0.03(+0.07%) |
Nov 08, 2010 | 44.84 | 44.99 | 44.06 | 44.66 | 7,210,224 | -0.37(-0.82%) |
Nov 05, 2010 | 44.89 | 45.50 | 44.68 | 45.03 | 8,928,883 | +0.39(+0.88%) |
Nov 04, 2010 | 43.41 | 44.75 | 43.34 | 44.64 | 8,827,871 | +1.95(+4.56%) |
Nov 03, 2010 | 42.69 | 42.72 | 41.38 | 42.69 | 7,537,238 | +0.19(+0.45%) |
Nov 02, 2010 | 42.09 | 42.93 | 41.89 | 42.50 | 6,045,168 | +0.88(+2.12%) |