Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.98 | 51.10 | 50.67 | 50.89 | 9,224,979 | +0.27(+0.53%) |
Jan 28, 2011 | 51.37 | 51.62 | 50.46 | 50.62 | 13,142,633 | -0.74(-1.44%) |
Jan 27, 2011 | 52.10 | 52.12 | 51.35 | 51.36 | 11,025,500 | -0.57(-1.09%) |
Jan 26, 2011 | 52.22 | 52.30 | 51.91 | 51.93 | 9,655,812 | -0.21(-0.41%) |
Jan 25, 2011 | 52.07 | 52.28 | 51.81 | 52.14 | 10,080,067 | +0.08(+0.16%) |
Jan 24, 2011 | 51.29 | 52.40 | 51.22 | 52.06 | 23,721,138 | +0.24(+0.47%) |
Jan 21, 2011 | 52.33 | 52.33 | 51.56 | 51.81 | 14,228,776 | -0.10(-0.20%) |
Jan 20, 2011 | 52.08 | 52.32 | 51.59 | 51.92 | 12,005,421 | -0.13(-0.25%) |
Jan 19, 2011 | 51.88 | 52.11 | 51.64 | 52.05 | 15,488,323 | +0.46(+0.90%) |
Jan 18, 2011 | 51.57 | 52.06 | 51.33 | 51.59 | 16,254,937 | +0.43(+0.84%) |
Jan 14, 2011 | 50.01 | 51.20 | 49.83 | 51.16 | 15,303,661 | +0.96(+1.91%) |
Jan 13, 2011 | 50.73 | 50.81 | 50.05 | 50.20 | 21,009,250 | -0.65(-1.28%) |
Jan 12, 2011 | 51.37 | 51.37 | 50.74 | 50.85 | 15,024,462 | -0.20(-0.39%) |
Jan 11, 2011 | 51.01 | 51.46 | 50.82 | 51.05 | 12,536,461 | +0.23(+0.46%) |
Jan 10, 2011 | 51.29 | 51.43 | 50.79 | 50.81 | 16,417,722 | -0.56(-1.09%) |
Jan 07, 2011 | 51.36 | 51.52 | 50.83 | 51.37 | 16,319,648 | +0.11(+0.22%) |
Jan 06, 2011 | 51.74 | 51.77 | 51.17 | 51.26 | 16,962,236 | -0.39(-0.76%) |
Jan 05, 2011 | 51.59 | 51.74 | 51.33 | 51.66 | 25,923,328 | +0.32(+0.63%) |
Jan 04, 2011 | 52.32 | 52.44 | 51.19 | 51.33 | 52,798,468 | -1.77(-3.33%) |
Jan 03, 2011 | 53.26 | 53.60 | 52.91 | 53.10 | 11,604,520 | +0.08(+0.14%) |
Dec 31, 2010 | 52.99 | 53.09 | 52.73 | 53.02 | 3,597,469 | +0.00(+0.00%) |
Dec 30, 2010 | 53.09 | 53.22 | 52.86 | 53.02 | 3,713,178 | -0.16(-0.30%) |
Dec 29, 2010 | 53.02 | 53.53 | 52.93 | 53.18 | 5,189,911 | +0.39(+0.73%) |
Dec 28, 2010 | 52.80 | 52.92 | 52.46 | 52.80 | 4,289,623 | +0.00(+0.00%) |
Dec 27, 2010 | 53.00 | 53.02 | 52.66 | 52.80 | 3,782,069 | -0.37(-0.69%) |
Dec 23, 2010 | 53.20 | 53.27 | 53.02 | 53.16 | 4,149,234 | -0.03(-0.07%) |
Dec 22, 2010 | 53.22 | 53.45 | 53.13 | 53.20 | 5,092,979 | +0.10(+0.20%) |
Dec 21, 2010 | 53.29 | 53.29 | 52.85 | 53.09 | 6,209,815 | -0.04(-0.08%) |
Dec 20, 2010 | 53.15 | 53.23 | 53.06 | 53.13 | 6,870,459 | +0.08(+0.14%) |
Dec 17, 2010 | 52.99 | 53.16 | 52.93 | 53.06 | 13,038,412 | +0.07(+0.13%) |
Dec 16, 2010 | 53.32 | 53.32 | 52.86 | 52.99 | 9,386,043 | -0.19(-0.35%) |
Dec 15, 2010 | 53.35 | 53.50 | 53.13 | 53.18 | 8,867,922 | -0.09(-0.17%) |
Dec 14, 2010 | 53.22 | 53.45 | 53.13 | 53.27 | 8,745,917 | +0.00(+0.00%) |
Dec 13, 2010 | 53.70 | 53.71 | 53.24 | 53.27 | 10,033,906 | -0.31(-0.58%) |
Dec 10, 2010 | 53.64 | 53.77 | 53.41 | 53.58 | 7,703,243 | -0.03(-0.06%) |
Dec 09, 2010 | 54.71 | 54.72 | 53.50 | 53.61 | 15,335,364 | -0.78(-1.44%) |
Dec 08, 2010 | 54.45 | 54.54 | 53.96 | 54.39 | 13,544,686 | -1.11(-1.99%) |
Dec 07, 2010 | 55.23 | 55.91 | 55.19 | 55.50 | 11,200,784 | +0.46(+0.84%) |
Dec 06, 2010 | 55.05 | 55.22 | 54.85 | 55.03 | 4,507,486 | -0.06(-0.11%) |
Dec 03, 2010 | 54.79 | 55.12 | 54.61 | 55.10 | 5,231,639 | +0.26(+0.48%) |
Dec 02, 2010 | 54.90 | 55.02 | 54.72 | 54.83 | 7,230,942 | +0.06(+0.11%) |
Dec 01, 2010 | 54.67 | 54.97 | 54.64 | 54.77 | 7,706,309 | +0.68(+1.26%) |
Nov 30, 2010 | 53.71 | 54.38 | 53.53 | 54.09 | 8,047,687 | +0.03(+0.05%) |
Nov 29, 2010 | 53.84 | 54.20 | 53.29 | 54.06 | 7,205,763 | +0.23(+0.42%) |
Nov 26, 2010 | 54.31 | 54.33 | 53.83 | 53.83 | 3,759,752 | -0.64(-1.18%) |
Nov 24, 2010 | 54.40 | 54.48 | 54.48 | 54.48 | 6,521,468 | +0.32(+0.59%) |
Nov 23, 2010 | 54.18 | 54.28 | 53.76 | 54.15 | 7,973,824 | -0.35(-0.64%) |
Nov 22, 2010 | 54.40 | 54.51 | 54.18 | 54.50 | 15,913,511 | -0.08(-0.15%) |
Nov 19, 2010 | 54.23 | 54.60 | 53.98 | 54.59 | 15,853,291 | +0.42(+0.78%) |
Nov 18, 2010 | 53.89 | 54.48 | 53.89 | 54.16 | 16,170,237 | +0.45(+0.83%) |
Nov 17, 2010 | 53.07 | 53.82 | 53.07 | 53.72 | 7,703,999 | +0.65(+1.23%) |
Nov 16, 2010 | 53.87 | 53.90 | 52.86 | 53.06 | 9,861,822 | -1.06(-1.95%) |
Nov 15, 2010 | 54.13 | 54.41 | 53.99 | 54.12 | 5,458,891 | +0.08(+0.14%) |
Nov 12, 2010 | 54.35 | 54.46 | 53.56 | 54.04 | 7,229,750 | -0.58(-1.07%) |
Nov 11, 2010 | 54.39 | 54.73 | 54.37 | 54.63 | 6,476,302 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.54 | 53.91 | 54.49 | 5,856,411 | +0.27(+0.51%) |
Nov 09, 2010 | 54.28 | 54.32 | 53.95 | 54.22 | 6,616,512 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.42 | 53.94 | 54.11 | 7,098,984 | -0.24(-0.44%) |
Nov 05, 2010 | 54.41 | 54.41 | 54.01 | 54.35 | 7,656,827 | +0.08(+0.15%) |
Nov 04, 2010 | 54.23 | 54.47 | 54.04 | 54.27 | 8,180,411 | +0.47(+0.87%) |
Nov 03, 2010 | 53.74 | 53.95 | 53.34 | 53.80 | 5,927,395 | +0.07(+0.13%) |
Nov 02, 2010 | 53.73 | 53.98 | 53.65 | 53.74 | 5,390,013 | +0.36(+0.67%) |