Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.27 | 52.67 | 51.85 | 52.03 | 1,633,284 | -0.19(-0.36%) |
Jan 28, 2011 | 54.04 | 54.04 | 52.09 | 52.22 | 1,484,380 | -1.71(-3.16%) |
Jan 27, 2011 | 52.66 | 54.22 | 52.42 | 53.93 | 1,459,224 | +1.33(+2.53%) |
Jan 26, 2011 | 52.06 | 52.97 | 51.90 | 52.60 | 1,516,293 | +0.55(+1.05%) |
Jan 25, 2011 | 51.78 | 52.27 | 51.61 | 52.05 | 1,477,265 | +0.17(+0.33%) |
Jan 24, 2011 | 52.11 | 52.40 | 51.66 | 51.88 | 2,432,082 | -0.19(-0.36%) |
Jan 21, 2011 | 52.29 | 52.42 | 51.87 | 52.07 | 2,100,245 | +0.19(+0.36%) |
Jan 20, 2011 | 52.15 | 52.53 | 51.51 | 51.88 | 3,007,907 | -0.50(-0.96%) |
Jan 19, 2011 | 53.13 | 53.27 | 52.02 | 52.38 | 1,961,288 | -0.83(-1.57%) |
Jan 18, 2011 | 51.69 | 53.31 | 51.69 | 53.22 | 2,204,031 | -0.05(-0.10%) |
Jan 14, 2011 | 51.58 | 53.39 | 51.43 | 53.27 | 2,273,502 | +1.79(+3.47%) |
Jan 13, 2011 | 51.12 | 51.82 | 50.88 | 51.48 | 1,897,356 | +0.39(+0.76%) |
Jan 12, 2011 | 51.47 | 51.74 | 50.71 | 51.10 | 1,630,615 | -0.35(-0.68%) |
Jan 11, 2011 | 50.22 | 51.57 | 50.22 | 51.45 | 2,099,920 | +1.36(+2.71%) |
Jan 10, 2011 | 50.80 | 50.82 | 49.98 | 50.09 | 2,347,185 | -0.92(-1.79%) |
Jan 07, 2011 | 51.22 | 51.69 | 50.45 | 51.01 | 1,277,028 | +0.41(+0.80%) |
Jan 06, 2011 | 49.69 | 51.37 | 49.65 | 50.60 | 2,392,749 | +0.91(+1.84%) |
Jan 05, 2011 | 49.38 | 49.91 | 49.33 | 49.69 | 1,688,384 | +0.05(+0.11%) |
Jan 04, 2011 | 49.33 | 49.65 | 48.98 | 49.64 | 1,234,623 | +0.18(+0.36%) |
Jan 03, 2011 | 49.42 | 50.15 | 49.38 | 49.46 | 1,232,803 | +0.32(+0.66%) |
Dec 31, 2010 | 48.92 | 49.51 | 48.78 | 49.13 | 810,443 | +0.13(+0.27%) |
Dec 30, 2010 | 49.03 | 49.26 | 48.92 | 49.00 | 620,425 | -0.07(-0.15%) |
Dec 29, 2010 | 49.25 | 49.41 | 49.03 | 49.07 | 662,691 | -0.12(-0.24%) |
Dec 28, 2010 | 49.49 | 49.56 | 48.98 | 49.19 | 702,536 | -0.22(-0.44%) |
Dec 27, 2010 | 49.54 | 49.70 | 49.30 | 49.40 | 545,232 | -0.35(-0.70%) |
Dec 23, 2010 | 49.99 | 50.08 | 49.59 | 49.75 | 704,012 | -0.38(-0.75%) |
Dec 22, 2010 | 49.30 | 50.20 | 49.09 | 50.13 | 1,175,018 | +0.94(+1.92%) |
Dec 21, 2010 | 49.25 | 50.32 | 49.02 | 49.19 | 1,937,425 | -0.04(-0.07%) |
Dec 20, 2010 | 49.76 | 49.80 | 49.19 | 49.22 | 1,356,881 | -0.47(-0.94%) |
Dec 17, 2010 | 49.04 | 49.81 | 48.88 | 49.69 | 1,957,724 | +0.29(+0.58%) |
Dec 16, 2010 | 48.95 | 49.58 | 48.68 | 49.40 | 1,826,101 | +0.41(+0.84%) |
Dec 15, 2010 | 50.17 | 50.17 | 48.95 | 48.99 | 1,977,326 | -1.30(-2.59%) |
Dec 14, 2010 | 50.74 | 51.12 | 50.20 | 50.29 | 1,187,459 | -0.46(-0.90%) |
Dec 13, 2010 | 50.82 | 51.88 | 50.32 | 50.75 | 2,451,428 | +0.03(+0.05%) |
Dec 10, 2010 | 50.45 | 51.26 | 50.44 | 50.72 | 1,389,471 | +0.39(+0.77%) |
Dec 09, 2010 | 50.67 | 50.90 | 50.17 | 50.34 | 1,399,983 | -0.31(-0.62%) |
Dec 08, 2010 | 50.44 | 50.94 | 50.21 | 50.65 | 1,410,473 | +0.29(+0.57%) |
Dec 07, 2010 | 51.13 | 51.20 | 50.13 | 50.36 | 1,625,272 | -0.27(-0.53%) |
Dec 06, 2010 | 51.20 | 51.43 | 50.62 | 50.63 | 961,429 | -0.57(-1.10%) |
Dec 03, 2010 | 51.13 | 51.54 | 50.84 | 51.20 | 1,548,903 | -0.39(-0.75%) |
Dec 02, 2010 | 51.26 | 51.65 | 51.02 | 51.58 | 1,675,914 | +0.34(+0.67%) |
Dec 01, 2010 | 51.07 | 51.89 | 51.04 | 51.24 | 1,953,849 | +0.94(+1.87%) |
Nov 30, 2010 | 50.34 | 50.49 | 49.75 | 50.30 | 2,582,965 | -0.32(-0.64%) |
Nov 29, 2010 | 50.45 | 50.66 | 49.31 | 50.62 | 2,592,268 | -0.35(-0.69%) |
Nov 26, 2010 | 50.69 | 51.33 | 50.47 | 50.97 | 836,211 | -0.16(-0.32%) |
Nov 24, 2010 | 51.29 | 51.13 | 51.13 | 51.13 | 1,755,584 | +0.07(+0.14%) |
Nov 23, 2010 | 51.95 | 51.95 | 50.84 | 51.06 | 3,255,230 | -1.30(-2.49%) |
Nov 22, 2010 | 50.02 | 52.67 | 49.47 | 52.36 | 4,924,276 | +2.07(+4.12%) |
Nov 19, 2010 | 50.69 | 50.93 | 49.91 | 50.29 | 3,725,608 | -0.70(-1.37%) |
Nov 18, 2010 | 49.41 | 51.02 | 48.98 | 50.99 | 6,584,665 | -1.11(-2.14%) |
Nov 17, 2010 | 51.72 | 52.39 | 51.13 | 52.10 | 1,149,915 | +0.44(+0.85%) |
Nov 16, 2010 | 52.29 | 52.41 | 51.39 | 51.66 | 1,404,695 | -1.70(-3.18%) |
Nov 15, 2010 | 53.36 | 53.51 | 52.23 | 53.36 | 1,501,705 | +0.22(+0.42%) |
Nov 12, 2010 | 54.13 | 54.13 | 53.06 | 53.14 | 1,326,669 | -0.69(-1.28%) |
Nov 11, 2010 | 53.28 | 54.02 | 53.17 | 53.83 | 1,170,931 | +0.29(+0.54%) |
Nov 10, 2010 | 52.99 | 53.54 | 52.24 | 53.54 | 1,720,200 | +0.48(+0.90%) |
Nov 09, 2010 | 53.44 | 53.66 | 52.88 | 53.06 | 992,432 | -0.45(-0.84%) |
Nov 08, 2010 | 53.15 | 53.80 | 53.14 | 53.51 | 1,079,075 | +0.05(+0.10%) |
Nov 05, 2010 | 53.41 | 53.91 | 53.25 | 53.46 | 1,644,772 | +0.27(+0.51%) |
Nov 04, 2010 | 54.15 | 54.17 | 52.82 | 53.19 | 2,694,251 | -0.28(-0.52%) |
Nov 03, 2010 | 54.60 | 54.98 | 52.93 | 53.47 | 2,834,198 | -0.96(-1.76%) |
Nov 02, 2010 | 53.18 | 55.05 | 53.15 | 54.43 | 3,434,780 | +1.76(+3.34%) |