Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 59.11 | 60.04 | 58.84 | 59.69 | 2,676,404 | -0.03(-0.06%) |
Jan 28, 2011 | 58.88 | 59.80 | 58.88 | 59.72 | 3,734,875 | +0.08(+0.14%) |
Jan 27, 2011 | 56.94 | 60.36 | 56.33 | 59.64 | 8,246,271 | +4.66(+8.47%) |
Jan 26, 2011 | 54.75 | 56.17 | 54.48 | 54.98 | 2,234,380 | +0.47(+0.86%) |
Jan 25, 2011 | 54.18 | 55.02 | 53.86 | 54.52 | 1,274,111 | +0.25(+0.47%) |
Jan 24, 2011 | 54.56 | 54.56 | 53.74 | 54.26 | 2,012,570 | -0.32(-0.59%) |
Jan 21, 2011 | 54.66 | 55.62 | 54.51 | 54.58 | 2,111,247 | +0.45(+0.83%) |
Jan 20, 2011 | 54.13 | 54.48 | 53.52 | 54.13 | 1,931,537 | -0.04(-0.08%) |
Jan 19, 2011 | 55.83 | 55.98 | 54.00 | 54.17 | 2,252,111 | -1.76(-3.14%) |
Jan 18, 2011 | 55.95 | 56.07 | 55.58 | 55.93 | 1,091,689 | -0.04(-0.07%) |
Jan 14, 2011 | 55.59 | 56.25 | 55.26 | 55.97 | 1,192,376 | +0.18(+0.32%) |
Jan 13, 2011 | 55.89 | 56.22 | 55.49 | 55.79 | 1,059,061 | -0.08(-0.15%) |
Jan 12, 2011 | 55.91 | 56.09 | 55.49 | 55.87 | 1,560,308 | +0.21(+0.38%) |
Jan 11, 2011 | 54.31 | 55.95 | 54.20 | 55.66 | 2,008,791 | +1.66(+3.07%) |
Jan 10, 2011 | 53.59 | 54.19 | 53.24 | 54.00 | 1,381,467 | +0.21(+0.38%) |
Jan 07, 2011 | 54.51 | 55.21 | 53.69 | 53.79 | 2,005,024 | -0.85(-1.55%) |
Jan 06, 2011 | 55.38 | 55.53 | 54.53 | 54.64 | 1,408,260 | -0.60(-1.09%) |
Jan 05, 2011 | 55.16 | 56.09 | 54.85 | 55.24 | 1,789,834 | -0.45(-0.81%) |
Jan 04, 2011 | 55.97 | 55.97 | 55.17 | 55.69 | 1,388,288 | -0.21(-0.38%) |
Jan 03, 2011 | 55.35 | 56.04 | 55.10 | 55.90 | 1,334,089 | +0.99(+1.79%) |
Dec 31, 2010 | 55.08 | 55.32 | 54.78 | 54.92 | 1,081,644 | -0.23(-0.42%) |
Dec 30, 2010 | 55.10 | 55.44 | 55.06 | 55.15 | 971,048 | +0.00(+0.00%) |
Dec 29, 2010 | 55.25 | 55.60 | 55.04 | 55.15 | 1,202,842 | -0.01(-0.02%) |
Dec 28, 2010 | 55.29 | 55.31 | 54.83 | 55.16 | 1,034,754 | -0.11(-0.19%) |
Dec 27, 2010 | 55.02 | 55.60 | 54.78 | 55.26 | 1,216,123 | +0.18(+0.33%) |
Dec 23, 2010 | 55.04 | 55.54 | 54.96 | 55.08 | 1,574,647 | -0.08(-0.15%) |
Dec 22, 2010 | 54.63 | 55.17 | 54.46 | 55.17 | 1,694,326 | +0.63(+1.16%) |
Dec 21, 2010 | 54.01 | 54.72 | 53.85 | 54.53 | 1,953,852 | +0.66(+1.22%) |
Dec 20, 2010 | 52.67 | 54.08 | 52.46 | 53.88 | 3,303,677 | +1.83(+3.52%) |
Dec 17, 2010 | 51.38 | 52.23 | 51.26 | 52.04 | 2,506,810 | +0.12(+0.24%) |
Dec 16, 2010 | 52.17 | 52.49 | 51.73 | 51.92 | 2,206,142 | -0.36(-0.69%) |
Dec 15, 2010 | 52.66 | 53.01 | 52.21 | 52.28 | 4,083,451 | -0.42(-0.79%) |
Dec 14, 2010 | 52.45 | 52.93 | 52.41 | 52.70 | 1,944,583 | +0.45(+0.86%) |
Dec 13, 2010 | 52.83 | 52.99 | 52.17 | 52.25 | 2,153,319 | -0.54(-1.03%) |
Dec 10, 2010 | 52.41 | 53.18 | 52.17 | 52.79 | 3,193,906 | +0.42(+0.80%) |
Dec 09, 2010 | 52.41 | 52.61 | 52.04 | 52.37 | 2,072,141 | +0.34(+0.65%) |
Dec 08, 2010 | 51.84 | 52.19 | 51.48 | 52.04 | 2,027,454 | +0.17(+0.33%) |
Dec 07, 2010 | 51.70 | 52.14 | 51.47 | 51.86 | 2,804,201 | +0.78(+1.53%) |
Dec 06, 2010 | 50.98 | 51.29 | 50.71 | 51.08 | 1,424,253 | -0.14(-0.27%) |
Dec 03, 2010 | 50.95 | 51.34 | 50.74 | 51.22 | 1,869,054 | -0.03(-0.06%) |
Dec 02, 2010 | 49.77 | 51.55 | 49.76 | 51.26 | 5,723,895 | +1.62(+3.26%) |
Dec 01, 2010 | 49.42 | 50.33 | 49.19 | 49.64 | 3,526,931 | +0.75(+1.53%) |
Nov 30, 2010 | 48.95 | 49.23 | 48.63 | 48.89 | 2,697,693 | -0.67(-1.34%) |
Nov 29, 2010 | 49.15 | 49.70 | 48.31 | 49.56 | 1,127,759 | -0.09(-0.18%) |
Nov 26, 2010 | 49.59 | 49.84 | 49.19 | 49.65 | 455,640 | -0.38(-0.76%) |
Nov 24, 2010 | 48.71 | 50.02 | 50.02 | 50.02 | 2,341,509 | +1.81(+3.75%) |
Nov 23, 2010 | 48.24 | 48.48 | 47.91 | 48.22 | 2,110,794 | -0.72(-1.48%) |
Nov 22, 2010 | 48.71 | 49.16 | 48.42 | 48.94 | 1,504,725 | -0.03(-0.07%) |
Nov 19, 2010 | 49.33 | 49.34 | 48.67 | 48.97 | 1,613,816 | -0.23(-0.47%) |
Nov 18, 2010 | 49.40 | 49.61 | 49.07 | 49.20 | 1,776,846 | +0.26(+0.54%) |
Nov 17, 2010 | 48.86 | 49.47 | 48.72 | 48.94 | 1,583,196 | +0.07(+0.15%) |
Nov 16, 2010 | 49.57 | 49.96 | 48.45 | 48.87 | 2,544,887 | -0.99(-1.98%) |
Nov 15, 2010 | 50.30 | 50.60 | 49.73 | 49.85 | 1,717,626 | -0.15(-0.30%) |
Nov 12, 2010 | 50.34 | 50.88 | 49.74 | 50.00 | 1,160,381 | -0.81(-1.60%) |
Nov 11, 2010 | 50.49 | 51.08 | 50.26 | 50.81 | 1,891,858 | -0.08(-0.16%) |
Nov 10, 2010 | 50.86 | 51.19 | 50.74 | 50.89 | 2,471,927 | +0.09(+0.18%) |
Nov 09, 2010 | 51.89 | 51.89 | 50.53 | 50.80 | 1,706,532 | -0.62(-1.21%) |
Nov 08, 2010 | 51.18 | 51.69 | 51.10 | 51.43 | 1,446,247 | -0.33(-0.63%) |
Nov 05, 2010 | 51.68 | 51.82 | 51.35 | 51.76 | 2,192,833 | +0.18(+0.35%) |
Nov 04, 2010 | 51.34 | 52.04 | 51.13 | 51.58 | 2,694,319 | +0.81(+1.60%) |
Nov 03, 2010 | 50.59 | 50.80 | 49.92 | 50.76 | 2,743,040 | +0.20(+0.39%) |
Nov 02, 2010 | 50.94 | 51.21 | 50.29 | 50.57 | 5,893,914 | +0.29(+0.57%) |