Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 44.63 | 45.24 | 44.60 | 45.09 | 5,879,356 | +0.60(+1.34%) |
Jan 28, 2011 | 45.94 | 46.06 | 44.38 | 44.49 | 7,802,642 | -1.42(-3.10%) |
Jan 27, 2011 | 46.28 | 46.59 | 45.89 | 45.92 | 4,089,226 | -0.31(-0.67%) |
Jan 26, 2011 | 46.34 | 46.89 | 45.75 | 46.23 | 6,897,083 | -0.14(-0.30%) |
Jan 25, 2011 | 47.13 | 47.38 | 46.24 | 46.37 | 11,373,048 | -0.80(-1.70%) |
Jan 24, 2011 | 46.90 | 47.55 | 46.83 | 47.17 | 4,486,413 | +0.18(+0.38%) |
Jan 21, 2011 | 47.74 | 47.87 | 46.91 | 46.99 | 4,345,491 | -0.30(-0.64%) |
Jan 20, 2011 | 47.34 | 47.57 | 46.76 | 47.29 | 4,754,673 | -0.49(-1.03%) |
Jan 19, 2011 | 48.16 | 48.16 | 47.53 | 47.79 | 3,647,891 | -0.32(-0.66%) |
Jan 18, 2011 | 48.37 | 48.53 | 47.74 | 48.10 | 3,307,765 | -0.09(-0.18%) |
Jan 14, 2011 | 48.36 | 48.53 | 48.02 | 48.19 | 3,006,235 | -0.21(-0.43%) |
Jan 13, 2011 | 48.24 | 48.64 | 48.05 | 48.40 | 1,886,137 | +0.19(+0.40%) |
Jan 12, 2011 | 48.31 | 48.43 | 47.79 | 48.21 | 2,370,584 | +0.34(+0.71%) |
Jan 11, 2011 | 48.64 | 48.64 | 47.62 | 47.87 | 4,479,993 | -0.48(-0.99%) |
Jan 10, 2011 | 47.76 | 48.57 | 47.57 | 48.35 | 4,023,121 | +0.42(+0.88%) |
Jan 07, 2011 | 47.15 | 48.13 | 47.15 | 47.93 | 5,849,015 | +0.91(+1.94%) |
Jan 06, 2011 | 47.06 | 47.17 | 46.74 | 47.01 | 3,528,267 | +0.06(+0.13%) |
Jan 05, 2011 | 46.42 | 47.09 | 46.42 | 46.96 | 3,900,324 | +0.24(+0.52%) |
Jan 04, 2011 | 47.01 | 47.06 | 46.31 | 46.71 | 3,068,675 | -0.29(-0.61%) |
Jan 03, 2011 | 46.61 | 47.28 | 46.61 | 47.00 | 4,719,656 | +0.71(+1.53%) |
Dec 31, 2010 | 46.14 | 46.43 | 46.13 | 46.29 | 1,536,492 | +0.06(+0.13%) |
Dec 30, 2010 | 46.26 | 46.45 | 46.06 | 46.23 | 1,598,783 | +0.00(+0.00%) |
Dec 29, 2010 | 46.28 | 46.52 | 46.22 | 46.23 | 1,569,679 | +0.02(+0.05%) |
Dec 28, 2010 | 46.34 | 46.39 | 45.97 | 46.21 | 1,389,735 | -0.05(-0.11%) |
Dec 27, 2010 | 45.80 | 46.36 | 45.79 | 46.26 | 1,278,400 | +0.25(+0.54%) |
Dec 23, 2010 | 46.32 | 46.40 | 45.86 | 46.01 | 1,814,652 | -0.17(-0.37%) |
Dec 22, 2010 | 46.26 | 46.39 | 45.90 | 46.18 | 1,639,772 | +0.01(+0.03%) |
Dec 21, 2010 | 46.00 | 46.29 | 45.95 | 46.17 | 2,031,393 | +0.27(+0.58%) |
Dec 20, 2010 | 46.36 | 46.37 | 45.73 | 45.90 | 2,137,554 | -0.28(-0.61%) |
Dec 17, 2010 | 46.31 | 46.37 | 45.81 | 46.18 | 3,605,269 | -0.24(-0.51%) |
Dec 16, 2010 | 46.12 | 46.46 | 45.61 | 46.42 | 2,053,057 | +0.35(+0.75%) |
Dec 15, 2010 | 45.78 | 46.40 | 45.78 | 46.07 | 2,769,543 | +0.12(+0.26%) |
Dec 14, 2010 | 46.06 | 46.45 | 45.78 | 45.95 | 3,028,467 | +0.09(+0.19%) |
Dec 13, 2010 | 46.46 | 46.47 | 45.86 | 45.86 | 2,721,537 | -0.33(-0.72%) |
Dec 10, 2010 | 46.28 | 46.33 | 45.97 | 46.20 | 1,946,106 | +0.15(+0.32%) |
Dec 09, 2010 | 46.00 | 46.42 | 45.85 | 46.05 | 1,949,931 | +0.32(+0.69%) |
Dec 08, 2010 | 46.36 | 46.45 | 45.58 | 45.73 | 3,257,405 | -0.57(-1.23%) |
Dec 07, 2010 | 46.72 | 46.92 | 46.20 | 46.30 | 3,350,809 | +0.09(+0.19%) |
Dec 06, 2010 | 46.24 | 46.40 | 45.91 | 46.21 | 1,652,818 | -0.13(-0.27%) |
Dec 03, 2010 | 45.94 | 46.42 | 45.91 | 46.34 | 1,897,175 | +0.29(+0.62%) |
Dec 02, 2010 | 45.35 | 46.34 | 45.35 | 46.05 | 3,858,320 | +0.71(+1.58%) |
Dec 01, 2010 | 45.02 | 45.44 | 45.02 | 45.33 | 3,995,044 | +0.99(+2.24%) |
Nov 30, 2010 | 44.46 | 44.82 | 44.15 | 44.34 | 3,723,615 | -0.55(-1.21%) |
Nov 29, 2010 | 44.51 | 44.93 | 44.20 | 44.88 | 2,995,396 | +0.05(+0.12%) |
Nov 26, 2010 | 44.47 | 45.18 | 44.46 | 44.83 | 1,432,161 | -0.13(-0.30%) |
Nov 24, 2010 | 44.35 | 44.97 | 44.97 | 44.97 | 2,599,737 | +1.02(+2.33%) |
Nov 23, 2010 | 44.49 | 44.60 | 43.62 | 43.94 | 3,951,936 | -1.05(-2.34%) |
Nov 22, 2010 | 45.02 | 45.18 | 44.54 | 44.99 | 2,060,626 | -0.24(-0.52%) |
Nov 19, 2010 | 44.95 | 45.24 | 44.80 | 45.23 | 2,998,308 | +0.17(+0.38%) |
Nov 18, 2010 | 45.08 | 45.63 | 44.97 | 45.06 | 3,237,033 | +0.60(+1.34%) |
Nov 17, 2010 | 44.25 | 44.61 | 43.92 | 44.46 | 4,356,290 | -0.15(-0.35%) |
Nov 16, 2010 | 44.95 | 45.05 | 44.35 | 44.62 | 3,235,930 | -0.57(-1.27%) |
Nov 15, 2010 | 45.15 | 45.91 | 45.13 | 45.19 | 2,281,201 | +0.27(+0.61%) |
Nov 12, 2010 | 45.27 | 45.59 | 44.63 | 44.92 | 2,781,629 | -0.74(-1.63%) |
Nov 11, 2010 | 45.42 | 45.85 | 45.26 | 45.67 | 2,361,208 | -0.10(-0.21%) |
Nov 10, 2010 | 45.25 | 45.86 | 44.99 | 45.76 | 2,818,591 | +0.31(+0.68%) |
Nov 09, 2010 | 46.01 | 46.16 | 45.32 | 45.45 | 2,786,787 | -0.50(-1.09%) |
Nov 08, 2010 | 45.79 | 46.20 | 45.66 | 45.95 | 2,085,156 | +0.04(+0.08%) |
Nov 05, 2010 | 46.07 | 46.66 | 45.75 | 45.92 | 3,771,592 | -0.30(-0.65%) |
Nov 04, 2010 | 46.30 | 46.90 | 45.99 | 46.22 | 6,127,286 | +0.43(+0.95%) |
Nov 03, 2010 | 45.94 | 46.10 | 45.30 | 45.78 | 2,874,542 | +0.08(+0.18%) |
Nov 02, 2010 | 45.59 | 45.84 | 45.12 | 45.70 | 2,932,218 | +0.45(+0.99%) |