Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 59.27 | 59.35 | 56.24 | 56.33 | 6,563,428 | -2.91(-4.92%) |
Jan 28, 2011 | 60.22 | 60.80 | 59.04 | 59.24 | 3,507,884 | -0.90(-1.49%) |
Jan 27, 2011 | 58.58 | 60.17 | 58.19 | 60.14 | 2,561,372 | +1.66(+2.84%) |
Jan 26, 2011 | 58.02 | 59.12 | 57.53 | 58.48 | 1,670,113 | +0.65(+1.13%) |
Jan 25, 2011 | 57.51 | 57.96 | 56.99 | 57.82 | 1,270,375 | +0.14(+0.24%) |
Jan 24, 2011 | 58.37 | 58.37 | 57.11 | 57.69 | 2,646,192 | -0.59(-1.01%) |
Jan 21, 2011 | 57.55 | 59.09 | 57.45 | 58.27 | 2,986,068 | +1.23(+2.15%) |
Jan 20, 2011 | 56.44 | 57.53 | 55.96 | 57.05 | 1,632,110 | +0.41(+0.72%) |
Jan 19, 2011 | 57.48 | 57.54 | 56.18 | 56.64 | 2,006,419 | -0.83(-1.44%) |
Jan 18, 2011 | 58.00 | 58.11 | 57.03 | 57.47 | 1,342,783 | -0.67(-1.14%) |
Jan 14, 2011 | 57.52 | 58.21 | 57.34 | 58.13 | 1,318,016 | +0.51(+0.88%) |
Jan 13, 2011 | 58.94 | 59.06 | 57.44 | 57.63 | 2,146,086 | -1.46(-2.48%) |
Jan 12, 2011 | 58.27 | 59.29 | 57.73 | 59.09 | 1,931,686 | +1.25(+2.16%) |
Jan 11, 2011 | 58.28 | 58.56 | 57.63 | 57.84 | 1,200,091 | -0.07(-0.13%) |
Jan 10, 2011 | 57.58 | 58.06 | 56.68 | 57.91 | 1,510,776 | +0.27(+0.47%) |
Jan 07, 2011 | 58.01 | 58.75 | 56.90 | 57.64 | 1,869,595 | -0.24(-0.42%) |
Jan 06, 2011 | 59.04 | 59.12 | 57.51 | 57.88 | 2,289,009 | -1.26(-2.13%) |
Jan 05, 2011 | 58.27 | 59.55 | 58.04 | 59.14 | 1,341,854 | +0.40(+0.67%) |
Jan 04, 2011 | 59.54 | 59.83 | 58.16 | 58.75 | 1,472,847 | -0.86(-1.44%) |
Jan 03, 2011 | 59.12 | 59.81 | 58.91 | 59.60 | 1,681,263 | +1.08(+1.85%) |
Dec 31, 2010 | 59.08 | 59.17 | 58.42 | 58.52 | 1,016,998 | -0.65(-1.10%) |
Dec 30, 2010 | 59.30 | 59.68 | 59.00 | 59.17 | 701,099 | -0.12(-0.20%) |
Dec 29, 2010 | 59.50 | 60.14 | 59.25 | 59.29 | 1,140,146 | -0.20(-0.34%) |
Dec 28, 2010 | 59.75 | 59.81 | 59.17 | 59.50 | 691,606 | -0.01(-0.02%) |
Dec 27, 2010 | 58.90 | 59.82 | 58.65 | 59.51 | 664,655 | +0.31(+0.52%) |
Dec 23, 2010 | 58.92 | 59.92 | 58.80 | 59.20 | 1,301,307 | -0.04(-0.07%) |
Dec 22, 2010 | 58.56 | 59.33 | 58.54 | 59.24 | 1,140,091 | +0.67(+1.15%) |
Dec 21, 2010 | 58.64 | 58.81 | 57.95 | 58.57 | 2,075,640 | +0.20(+0.34%) |
Dec 20, 2010 | 59.56 | 59.95 | 58.36 | 58.37 | 1,959,764 | -0.98(-1.64%) |
Dec 17, 2010 | 59.27 | 59.52 | 58.63 | 59.35 | 1,955,283 | +0.37(+0.63%) |
Dec 16, 2010 | 57.72 | 59.91 | 57.72 | 58.98 | 3,128,333 | +1.52(+2.65%) |
Dec 15, 2010 | 57.96 | 58.87 | 57.26 | 57.46 | 1,854,389 | -0.49(-0.84%) |
Dec 14, 2010 | 56.49 | 58.84 | 56.17 | 57.94 | 5,032,945 | +1.56(+2.77%) |
Dec 13, 2010 | 56.87 | 57.10 | 56.25 | 56.38 | 1,757,258 | -0.11(-0.19%) |
Dec 10, 2010 | 56.65 | 56.65 | 55.62 | 56.49 | 2,073,580 | +0.03(+0.06%) |
Dec 09, 2010 | 55.47 | 56.55 | 55.02 | 56.45 | 2,607,468 | +1.43(+2.60%) |
Dec 08, 2010 | 55.87 | 56.04 | 54.27 | 55.02 | 2,418,132 | -0.67(-1.21%) |
Dec 07, 2010 | 55.91 | 56.46 | 55.42 | 55.70 | 3,344,414 | +0.52(+0.94%) |
Dec 06, 2010 | 53.63 | 55.33 | 53.11 | 55.18 | 4,212,588 | +2.43(+4.61%) |
Dec 03, 2010 | 51.45 | 53.03 | 51.11 | 52.74 | 3,487,474 | +0.82(+1.59%) |
Dec 02, 2010 | 49.12 | 52.03 | 49.06 | 51.92 | 4,260,779 | +2.97(+6.07%) |
Dec 01, 2010 | 48.87 | 50.06 | 48.70 | 48.95 | 4,006,101 | +0.86(+1.78%) |
Nov 30, 2010 | 48.89 | 49.00 | 48.06 | 48.09 | 2,911,984 | -1.40(-2.84%) |
Nov 29, 2010 | 49.25 | 49.80 | 48.67 | 49.50 | 1,664,307 | +0.09(+0.17%) |
Nov 26, 2010 | 49.37 | 49.73 | 49.08 | 49.41 | 719,068 | -0.48(-0.96%) |
Nov 24, 2010 | 49.54 | 49.89 | 49.89 | 49.89 | 1,599,958 | +0.94(+1.91%) |
Nov 23, 2010 | 49.21 | 49.46 | 48.73 | 48.96 | 1,764,907 | -0.88(-1.76%) |
Nov 22, 2010 | 50.35 | 50.50 | 49.69 | 49.83 | 2,655,430 | -0.65(-1.28%) |
Nov 19, 2010 | 50.06 | 50.74 | 49.66 | 50.48 | 2,033,256 | +0.31(+0.62%) |
Nov 18, 2010 | 49.56 | 50.77 | 49.08 | 50.17 | 3,463,708 | +1.17(+2.39%) |
Nov 17, 2010 | 48.81 | 49.25 | 48.61 | 49.00 | 1,690,738 | +0.40(+0.83%) |
Nov 16, 2010 | 48.87 | 49.45 | 48.22 | 48.59 | 2,970,584 | -0.64(-1.29%) |
Nov 15, 2010 | 48.93 | 49.75 | 48.88 | 49.23 | 3,547,178 | +0.67(+1.39%) |
Nov 12, 2010 | 49.40 | 50.04 | 48.10 | 48.55 | 5,585,489 | -1.31(-2.63%) |
Nov 11, 2010 | 50.28 | 50.44 | 49.49 | 49.87 | 2,966,880 | -0.99(-1.94%) |
Nov 10, 2010 | 50.00 | 50.91 | 49.73 | 50.85 | 2,087,898 | +0.78(+1.56%) |
Nov 09, 2010 | 51.44 | 51.68 | 49.80 | 50.07 | 3,522,405 | -1.32(-2.57%) |
Nov 08, 2010 | 52.10 | 52.11 | 50.74 | 51.40 | 3,094,756 | -1.05(-2.00%) |
Nov 05, 2010 | 52.37 | 52.90 | 51.97 | 52.45 | 2,794,951 | +0.18(+0.34%) |
Nov 04, 2010 | 51.61 | 52.33 | 51.23 | 52.27 | 3,058,766 | +1.53(+3.02%) |
Nov 03, 2010 | 50.54 | 51.08 | 50.17 | 50.74 | 3,243,717 | +0.16(+0.31%) |
Nov 02, 2010 | 49.73 | 50.86 | 48.96 | 50.58 | 2,838,107 | +1.28(+2.59%) |