Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.20 | 52.70 | 52.01 | 52.68 | 3,424,073 | +0.93(+1.79%) |
Jan 28, 2011 | 52.51 | 53.27 | 51.48 | 51.75 | 6,613,345 | -0.60(-1.14%) |
Jan 27, 2011 | 52.92 | 53.60 | 52.00 | 52.35 | 4,603,700 | +0.47(+0.91%) |
Jan 26, 2011 | 52.24 | 52.28 | 51.30 | 51.88 | 4,285,131 | -0.45(-0.86%) |
Jan 25, 2011 | 51.53 | 52.37 | 51.38 | 52.33 | 4,610,711 | +0.69(+1.33%) |
Jan 24, 2011 | 52.20 | 52.40 | 51.39 | 51.64 | 10,437,322 | -0.79(-1.50%) |
Jan 21, 2011 | 52.78 | 53.05 | 52.37 | 52.43 | 6,394,008 | -0.07(-0.13%) |
Jan 20, 2011 | 51.34 | 52.50 | 51.21 | 52.49 | 7,214,732 | +1.10(+2.14%) |
Jan 19, 2011 | 50.45 | 52.06 | 50.45 | 51.39 | 7,679,838 | +0.74(+1.46%) |
Jan 18, 2011 | 49.65 | 50.88 | 49.63 | 50.65 | 5,725,381 | +1.35(+2.74%) |
Jan 14, 2011 | 48.75 | 49.38 | 48.65 | 49.30 | 3,791,174 | +0.44(+0.89%) |
Jan 13, 2011 | 49.11 | 49.55 | 48.81 | 48.87 | 4,374,313 | -0.26(-0.54%) |
Jan 12, 2011 | 49.06 | 49.20 | 48.83 | 49.13 | 4,397,556 | +0.39(+0.80%) |
Jan 11, 2011 | 48.97 | 48.97 | 48.56 | 48.74 | 6,961,724 | +0.04(+0.08%) |
Jan 10, 2011 | 48.81 | 49.09 | 48.42 | 48.70 | 7,027,699 | -0.03(-0.05%) |
Jan 07, 2011 | 48.44 | 48.90 | 48.14 | 48.73 | 6,273,019 | +0.30(+0.61%) |
Jan 06, 2011 | 47.95 | 48.95 | 47.77 | 48.43 | 9,758,065 | +0.83(+1.75%) |
Jan 05, 2011 | 46.41 | 47.62 | 46.33 | 47.60 | 6,748,536 | +1.07(+2.29%) |
Jan 04, 2011 | 46.21 | 46.73 | 46.13 | 46.53 | 4,083,180 | +0.29(+0.63%) |
Jan 03, 2011 | 46.46 | 46.58 | 46.07 | 46.24 | 3,029,240 | -0.03(-0.06%) |
Dec 31, 2010 | 45.55 | 46.30 | 45.43 | 46.27 | 3,761,958 | +0.81(+1.78%) |
Dec 30, 2010 | 45.87 | 46.01 | 45.43 | 45.46 | 3,499,513 | -0.29(-0.64%) |
Dec 29, 2010 | 46.15 | 46.24 | 45.73 | 45.75 | 2,666,377 | -0.30(-0.65%) |
Dec 28, 2010 | 45.91 | 46.09 | 45.63 | 46.05 | 2,183,617 | +0.18(+0.39%) |
Dec 27, 2010 | 45.66 | 45.93 | 45.54 | 45.87 | 1,980,029 | +0.04(+0.09%) |
Dec 23, 2010 | 45.95 | 46.05 | 45.66 | 45.83 | 3,205,549 | -0.07(-0.14%) |
Dec 22, 2010 | 46.12 | 46.18 | 45.87 | 45.89 | 4,691,610 | -0.30(-0.64%) |
Dec 21, 2010 | 46.35 | 46.45 | 45.99 | 46.19 | 4,155,656 | +0.10(+0.22%) |
Dec 20, 2010 | 46.19 | 46.43 | 45.95 | 46.09 | 3,642,598 | -0.28(-0.60%) |
Dec 17, 2010 | 46.51 | 46.51 | 46.04 | 46.37 | 4,273,842 | -0.20(-0.43%) |
Dec 16, 2010 | 46.26 | 46.60 | 45.86 | 46.57 | 2,692,902 | +0.43(+0.93%) |
Dec 15, 2010 | 46.12 | 46.38 | 46.01 | 46.14 | 2,825,429 | -0.20(-0.43%) |
Dec 14, 2010 | 45.55 | 46.54 | 45.49 | 46.34 | 4,244,010 | +0.93(+2.04%) |
Dec 13, 2010 | 45.57 | 45.68 | 45.25 | 45.41 | 4,284,951 | -0.15(-0.32%) |
Dec 10, 2010 | 45.26 | 45.61 | 45.21 | 45.56 | 4,901,176 | +0.35(+0.78%) |
Dec 09, 2010 | 45.63 | 45.70 | 45.01 | 45.21 | 5,581,124 | -0.28(-0.61%) |
Dec 08, 2010 | 45.91 | 46.21 | 45.48 | 45.48 | 3,861,817 | -0.48(-1.04%) |
Dec 07, 2010 | 45.89 | 46.17 | 45.62 | 45.96 | 3,813,730 | +0.13(+0.29%) |
Dec 06, 2010 | 45.83 | 45.84 | 45.34 | 45.83 | 2,896,962 | +0.05(+0.10%) |
Dec 03, 2010 | 45.97 | 46.30 | 45.34 | 45.78 | 4,182,741 | -0.41(-0.89%) |
Dec 02, 2010 | 46.10 | 46.39 | 45.94 | 46.19 | 4,700,094 | +0.26(+0.58%) |
Dec 01, 2010 | 45.43 | 46.02 | 45.43 | 45.93 | 3,666,591 | +0.90(+2.00%) |
Nov 30, 2010 | 44.80 | 45.31 | 44.79 | 45.03 | 3,601,083 | -0.11(-0.23%) |
Nov 29, 2010 | 45.00 | 45.27 | 44.81 | 45.13 | 3,861,746 | +0.10(+0.22%) |
Nov 26, 2010 | 44.90 | 45.24 | 44.79 | 45.03 | 2,202,205 | -0.24(-0.52%) |
Nov 24, 2010 | 44.94 | 45.27 | 45.27 | 45.27 | 4,235,031 | +0.55(+1.23%) |
Nov 23, 2010 | 44.67 | 45.11 | 44.61 | 44.72 | 3,613,242 | -0.21(-0.47%) |
Nov 22, 2010 | 45.38 | 45.43 | 44.60 | 44.93 | 12,012,532 | -0.52(-1.14%) |
Nov 19, 2010 | 45.26 | 45.65 | 45.23 | 45.45 | 10,898,215 | +0.18(+0.40%) |
Nov 18, 2010 | 45.11 | 45.37 | 44.57 | 45.26 | 11,946,126 | +0.39(+0.88%) |
Nov 17, 2010 | 45.05 | 45.21 | 44.32 | 44.87 | 5,532,703 | -0.09(-0.19%) |
Nov 16, 2010 | 45.27 | 45.49 | 44.58 | 44.96 | 4,165,318 | -0.45(-0.99%) |
Nov 15, 2010 | 45.64 | 45.89 | 45.41 | 45.41 | 3,787,899 | -0.08(-0.17%) |
Nov 12, 2010 | 45.75 | 46.02 | 45.47 | 45.49 | 4,350,558 | -0.41(-0.88%) |
Nov 11, 2010 | 46.62 | 46.64 | 45.76 | 45.89 | 7,417,812 | -1.18(-2.52%) |
Nov 10, 2010 | 47.43 | 47.43 | 46.92 | 47.08 | 3,775,680 | -0.41(-0.87%) |
Nov 09, 2010 | 48.01 | 48.04 | 47.28 | 47.49 | 3,202,028 | -0.48(-1.01%) |
Nov 08, 2010 | 48.02 | 48.17 | 47.78 | 47.97 | 3,241,310 | +0.01(+0.03%) |
Nov 05, 2010 | 47.06 | 48.24 | 47.04 | 47.96 | 5,614,728 | +0.86(+1.82%) |
Nov 04, 2010 | 46.80 | 47.21 | 46.21 | 47.10 | 4,250,911 | +0.67(+1.45%) |
Nov 03, 2010 | 46.98 | 47.09 | 46.08 | 46.43 | 5,103,853 | -0.46(-0.99%) |
Nov 02, 2010 | 47.13 | 47.42 | 46.41 | 46.89 | 3,772,299 | +0.11(+0.24%) |