Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.56 | 60.09 | 57.49 | 59.63 | 8,030,793 | +2.39(+4.18%) |
Jan 28, 2011 | 56.49 | 57.25 | 56.32 | 57.24 | 5,569,013 | +0.83(+1.47%) |
Jan 27, 2011 | 57.83 | 58.32 | 56.12 | 56.41 | 5,461,646 | -1.25(-2.17%) |
Jan 26, 2011 | 56.95 | 58.07 | 56.94 | 57.66 | 4,471,319 | +0.83(+1.46%) |
Jan 25, 2011 | 57.21 | 57.79 | 56.08 | 56.83 | 5,736,485 | -0.79(-1.37%) |
Jan 24, 2011 | 56.17 | 57.64 | 55.86 | 57.62 | 6,797,863 | +1.47(+2.62%) |
Jan 21, 2011 | 55.68 | 56.17 | 55.43 | 56.15 | 4,498,653 | +0.79(+1.43%) |
Jan 20, 2011 | 54.70 | 55.54 | 53.99 | 55.35 | 5,890,072 | -0.11(-0.19%) |
Jan 19, 2011 | 56.52 | 56.73 | 55.34 | 55.46 | 6,590,981 | -1.03(-1.82%) |
Jan 18, 2011 | 55.30 | 56.55 | 55.18 | 56.49 | 5,416,576 | +0.83(+1.49%) |
Jan 14, 2011 | 54.72 | 55.70 | 54.54 | 55.66 | 3,486,638 | +0.69(+1.25%) |
Jan 13, 2011 | 54.98 | 55.25 | 54.36 | 54.98 | 4,737,529 | -0.15(-0.27%) |
Jan 12, 2011 | 54.61 | 55.15 | 54.36 | 55.13 | 4,697,635 | +0.76(+1.40%) |
Jan 11, 2011 | 52.78 | 54.40 | 52.78 | 54.37 | 5,519,964 | +1.72(+3.27%) |
Jan 10, 2011 | 52.73 | 52.88 | 52.20 | 52.64 | 2,828,409 | -0.11(-0.20%) |
Jan 07, 2011 | 52.77 | 53.02 | 52.38 | 52.75 | 2,723,068 | +0.15(+0.29%) |
Jan 06, 2011 | 52.87 | 53.12 | 52.23 | 52.60 | 3,662,205 | -0.32(-0.60%) |
Jan 05, 2011 | 52.27 | 52.96 | 51.74 | 52.91 | 4,290,949 | +0.34(+0.64%) |
Jan 04, 2011 | 53.34 | 53.42 | 51.86 | 52.58 | 4,276,591 | -0.32(-0.61%) |
Jan 03, 2011 | 53.20 | 53.34 | 52.83 | 52.90 | 3,802,808 | +0.11(+0.22%) |
Dec 31, 2010 | 52.54 | 53.02 | 52.45 | 52.79 | 2,517,395 | +0.21(+0.40%) |
Dec 30, 2010 | 52.44 | 52.97 | 52.38 | 52.58 | 3,079,401 | +0.13(+0.26%) |
Dec 29, 2010 | 52.18 | 52.78 | 52.13 | 52.44 | 2,929,347 | +0.30(+0.57%) |
Dec 28, 2010 | 51.93 | 52.34 | 51.93 | 52.15 | 2,316,673 | +0.28(+0.54%) |
Dec 27, 2010 | 51.94 | 51.97 | 51.47 | 51.86 | 2,727,923 | -0.16(-0.31%) |
Dec 23, 2010 | 51.11 | 52.26 | 51.10 | 52.03 | 4,630,623 | +0.91(+1.79%) |
Dec 22, 2010 | 50.32 | 51.50 | 50.28 | 51.11 | 4,700,920 | +1.09(+2.18%) |
Dec 21, 2010 | 49.85 | 50.34 | 49.78 | 50.02 | 3,201,997 | +0.28(+0.57%) |
Dec 20, 2010 | 49.22 | 49.81 | 48.98 | 49.74 | 2,865,331 | +0.60(+1.22%) |
Dec 17, 2010 | 49.14 | 49.37 | 48.95 | 49.14 | 4,982,395 | -0.17(-0.35%) |
Dec 16, 2010 | 49.36 | 49.36 | 48.87 | 49.32 | 3,493,916 | +0.12(+0.25%) |
Dec 15, 2010 | 49.28 | 49.73 | 48.95 | 49.20 | 4,773,729 | -0.30(-0.60%) |
Dec 14, 2010 | 49.49 | 49.96 | 49.23 | 49.49 | 3,989,781 | -0.18(-0.37%) |
Dec 13, 2010 | 49.23 | 50.14 | 49.23 | 49.67 | 4,028,261 | +0.50(+1.03%) |
Dec 10, 2010 | 48.91 | 49.47 | 48.68 | 49.17 | 4,421,068 | +0.35(+0.71%) |
Dec 09, 2010 | 49.14 | 49.32 | 48.05 | 48.82 | 5,729,091 | -0.27(-0.56%) |
Dec 08, 2010 | 49.38 | 49.67 | 48.64 | 49.09 | 3,672,610 | -0.34(-0.68%) |
Dec 07, 2010 | 50.05 | 50.25 | 49.42 | 49.43 | 3,824,504 | -0.17(-0.34%) |
Dec 06, 2010 | 49.62 | 50.25 | 49.38 | 49.60 | 3,516,345 | +0.01(+0.03%) |
Dec 03, 2010 | 48.93 | 49.64 | 48.90 | 49.58 | 2,792,054 | +0.32(+0.65%) |
Dec 02, 2010 | 48.31 | 49.33 | 48.31 | 49.26 | 6,363,944 | +0.95(+1.97%) |
Dec 01, 2010 | 48.09 | 48.55 | 47.79 | 48.31 | 4,148,392 | +0.97(+2.04%) |
Nov 30, 2010 | 46.81 | 47.80 | 46.73 | 47.34 | 7,413,824 | +0.07(+0.16%) |
Nov 29, 2010 | 47.21 | 47.57 | 47.03 | 47.27 | 5,050,172 | -0.32(-0.68%) |
Nov 26, 2010 | 47.66 | 47.99 | 47.51 | 47.59 | 1,548,721 | -0.52(-1.09%) |
Nov 24, 2010 | 47.67 | 48.12 | 48.12 | 48.12 | 4,717,422 | +0.57(+1.20%) |
Nov 23, 2010 | 47.97 | 47.99 | 47.41 | 47.55 | 3,766,241 | -1.03(-2.13%) |
Nov 22, 2010 | 48.86 | 48.95 | 47.69 | 48.58 | 4,971,307 | -0.53(-1.08%) |
Nov 19, 2010 | 48.56 | 49.14 | 47.93 | 49.11 | 8,399,988 | +0.85(+1.77%) |
Nov 18, 2010 | 47.65 | 48.40 | 47.53 | 48.26 | 4,778,895 | +1.06(+2.25%) |
Nov 17, 2010 | 47.18 | 47.53 | 46.93 | 47.20 | 3,614,966 | -0.06(-0.13%) |
Nov 16, 2010 | 47.46 | 47.59 | 46.58 | 47.26 | 6,004,800 | -0.66(-1.39%) |
Nov 15, 2010 | 48.97 | 49.11 | 47.92 | 47.92 | 8,195,573 | -0.70(-1.45%) |
Nov 12, 2010 | 48.34 | 48.97 | 48.12 | 48.63 | 6,129,953 | -0.19(-0.38%) |
Nov 11, 2010 | 47.84 | 48.87 | 47.84 | 48.81 | 6,484,545 | +0.58(+1.20%) |
Nov 10, 2010 | 47.40 | 48.28 | 47.14 | 48.24 | 7,055,465 | +0.72(+1.51%) |
Nov 09, 2010 | 48.36 | 48.48 | 47.34 | 47.52 | 8,013,618 | -0.49(-1.02%) |
Nov 08, 2010 | 47.12 | 48.54 | 47.12 | 48.01 | 6,757,505 | +0.52(+1.10%) |
Nov 05, 2010 | 46.75 | 47.51 | 46.58 | 47.48 | 5,574,616 | +0.79(+1.70%) |
Nov 04, 2010 | 46.38 | 46.95 | 46.36 | 46.69 | 12,692,294 | +0.93(+2.02%) |
Nov 03, 2010 | 44.73 | 46.29 | 43.86 | 45.77 | 16,407,612 | +1.54(+3.47%) |
Nov 02, 2010 | 44.18 | 44.35 | 43.95 | 44.23 | 3,274,141 | +0.40(+0.90%) |