Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.27 | 51.29 | 50.35 | 50.49 | 2,891,641 | -0.29(-0.57%) |
Jan 28, 2011 | 51.85 | 52.05 | 50.05 | 50.78 | 3,566,559 | -0.89(-1.72%) |
Jan 27, 2011 | 52.56 | 52.94 | 51.38 | 51.67 | 2,882,689 | -0.68(-1.30%) |
Jan 26, 2011 | 52.19 | 52.72 | 51.60 | 52.35 | 3,957,456 | +0.48(+0.93%) |
Jan 25, 2011 | 51.24 | 52.47 | 51.05 | 51.87 | 3,806,925 | +0.42(+0.82%) |
Jan 24, 2011 | 51.27 | 51.52 | 50.88 | 51.45 | 3,111,660 | +0.19(+0.37%) |
Jan 21, 2011 | 52.90 | 53.08 | 51.10 | 51.26 | 4,850,551 | -1.10(-2.10%) |
Jan 20, 2011 | 53.60 | 53.67 | 51.79 | 52.36 | 6,182,611 | -1.27(-2.37%) |
Jan 19, 2011 | 53.77 | 55.56 | 53.17 | 53.63 | 19,460,286 | -9.08(-14.48%) |
Jan 18, 2011 | 64.01 | 64.72 | 62.49 | 62.71 | 8,731,431 | -1.06(-1.66%) |
Jan 14, 2011 | 65.55 | 65.89 | 63.08 | 63.77 | 6,756,202 | -1.69(-2.58%) |
Jan 13, 2011 | 66.41 | 67.20 | 65.12 | 65.46 | 8,130,458 | -3.74(-5.40%) |
Jan 12, 2011 | 69.02 | 69.21 | 67.80 | 69.20 | 2,265,078 | +0.64(+0.93%) |
Jan 11, 2011 | 68.10 | 68.60 | 67.45 | 68.56 | 1,724,379 | +1.11(+1.65%) |
Jan 10, 2011 | 65.99 | 68.26 | 65.90 | 67.45 | 2,731,353 | +0.81(+1.22%) |
Jan 07, 2011 | 67.67 | 67.99 | 65.60 | 66.64 | 1,788,845 | -0.58(-0.86%) |
Jan 06, 2011 | 67.39 | 68.72 | 66.80 | 67.22 | 2,684,777 | +0.11(+0.16%) |
Jan 05, 2011 | 67.50 | 67.70 | 66.91 | 67.11 | 2,156,063 | -0.58(-0.86%) |
Jan 04, 2011 | 67.82 | 68.39 | 66.67 | 67.69 | 2,031,185 | +0.39(+0.58%) |
Jan 03, 2011 | 66.54 | 67.86 | 66.27 | 67.30 | 2,078,736 | +1.41(+2.14%) |
Dec 31, 2010 | 66.09 | 66.21 | 65.30 | 65.89 | 1,493,867 | -0.18(-0.27%) |
Dec 30, 2010 | 66.43 | 66.93 | 66.06 | 66.07 | 1,289,865 | -0.54(-0.81%) |
Dec 29, 2010 | 66.82 | 67.12 | 66.25 | 66.61 | 1,077,536 | -0.23(-0.34%) |
Dec 28, 2010 | 67.24 | 67.90 | 66.66 | 66.84 | 1,001,426 | -0.07(-0.10%) |
Dec 27, 2010 | 67.55 | 67.68 | 66.01 | 66.91 | 1,427,819 | -1.05(-1.55%) |
Dec 23, 2010 | 67.14 | 69.04 | 66.73 | 67.96 | 1,967,974 | +1.14(+1.71%) |
Dec 22, 2010 | 66.06 | 67.46 | 65.80 | 66.82 | 2,302,022 | +0.47(+0.71%) |
Dec 21, 2010 | 67.29 | 67.46 | 66.20 | 66.35 | 3,231,354 | -0.91(-1.35%) |
Dec 20, 2010 | 67.76 | 67.90 | 66.80 | 67.26 | 2,209,768 | -0.31(-0.46%) |
Dec 17, 2010 | 66.71 | 67.99 | 66.71 | 67.57 | 3,855,179 | +0.82(+1.23%) |
Dec 16, 2010 | 67.34 | 67.98 | 66.39 | 66.75 | 4,129,000 | -0.61(-0.91%) |
Dec 15, 2010 | 66.32 | 68.33 | 65.11 | 67.36 | 5,106,576 | -0.16(-0.24%) |
Dec 14, 2010 | 69.81 | 69.98 | 67.02 | 67.52 | 5,921,955 | -3.00(-4.25%) |
Dec 13, 2010 | 72.60 | 72.85 | 70.38 | 70.52 | 3,390,876 | -1.53(-2.12%) |
Dec 10, 2010 | 70.62 | 72.47 | 70.41 | 72.05 | 4,204,150 | +1.45(+2.05%) |
Dec 09, 2010 | 68.90 | 70.94 | 68.66 | 70.60 | 4,003,977 | +2.00(+2.92%) |
Dec 08, 2010 | 68.06 | 69.20 | 67.60 | 68.60 | 2,215,665 | +0.62(+0.91%) |
Dec 07, 2010 | 68.77 | 69.17 | 67.58 | 67.98 | 3,424,975 | +0.37(+0.55%) |
Dec 06, 2010 | 67.75 | 68.21 | 66.62 | 67.61 | 2,790,780 | -0.27(-0.40%) |
Dec 03, 2010 | 66.97 | 68.56 | 66.58 | 67.88 | 2,992,997 | +0.01(+0.01%) |
Dec 02, 2010 | 66.77 | 68.27 | 66.77 | 67.87 | 4,190,911 | +1.09(+1.63%) |
Dec 01, 2010 | 66.11 | 66.95 | 65.71 | 66.78 | 3,821,365 | +1.60(+2.45%) |
Nov 30, 2010 | 64.40 | 65.83 | 63.40 | 65.18 | 4,089,986 | +0.06(+0.09%) |
Nov 29, 2010 | 62.59 | 65.31 | 62.10 | 65.12 | 6,325,896 | +1.99(+3.15%) |
Nov 26, 2010 | 63.66 | 63.92 | 62.50 | 63.13 | 2,374,813 | -1.32(-2.05%) |
Nov 24, 2010 | 59.48 | 64.45 | 64.45 | 64.45 | 9,026,605 | +5.95(+10.17%) |
Nov 23, 2010 | 57.80 | 59.28 | 57.45 | 58.50 | 2,664,064 | -0.15(-0.26%) |
Nov 22, 2010 | 58.27 | 59.29 | 57.77 | 58.65 | 2,201,322 | +0.31(+0.53%) |
Nov 19, 2010 | 57.31 | 58.67 | 57.03 | 58.34 | 2,378,757 | +0.66(+1.14%) |
Nov 18, 2010 | 57.40 | 58.81 | 56.86 | 57.68 | 3,815,350 | +1.39(+2.46%) |
Nov 17, 2010 | 55.13 | 56.89 | 54.45 | 56.29 | 3,968,825 | +1.17(+2.13%) |
Nov 16, 2010 | 54.97 | 55.81 | 54.22 | 55.12 | 6,529,597 | +1.27(+2.36%) |
Nov 15, 2010 | 53.68 | 54.45 | 53.20 | 53.85 | 2,372,036 | +0.36(+0.67%) |
Nov 12, 2010 | 53.65 | 54.84 | 53.17 | 53.49 | 2,331,743 | -0.42(-0.78%) |
Nov 11, 2010 | 53.00 | 54.29 | 52.70 | 53.91 | 2,381,448 | -0.17(-0.31%) |
Nov 10, 2010 | 54.21 | 54.46 | 53.38 | 54.08 | 2,060,889 | -0.38(-0.70%) |
Nov 09, 2010 | 55.51 | 55.58 | 54.07 | 54.46 | 2,531,604 | -1.02(-1.84%) |
Nov 08, 2010 | 54.12 | 55.98 | 54.00 | 55.48 | 2,835,715 | +0.99(+1.82%) |
Nov 05, 2010 | 54.73 | 54.90 | 53.75 | 54.49 | 2,567,658 | -0.30(-0.55%) |
Nov 04, 2010 | 52.74 | 54.99 | 52.70 | 54.79 | 4,570,187 | +2.84(+5.47%) |
Nov 03, 2010 | 51.74 | 52.08 | 50.65 | 51.95 | 2,674,462 | +0.51(+0.99%) |
Nov 02, 2010 | 50.21 | 51.76 | 50.05 | 51.44 | 3,253,693 | +1.33(+2.65%) |