Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.99 | 49.01 | 47.52 | 48.82 | 2,127,249 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.93 | 1,568,338 | -1.11(-2.27%) |
Jan 27, 2011 | 49.55 | 49.60 | 48.75 | 49.04 | 1,260,163 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.99 | 49.49 | 1,390,765 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.68 | 48.85 | 49.12 | 1,576,375 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.21 | 48.45 | 49.68 | 2,329,370 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,306 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,838 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.11 | 50.64 | 50.85 | 3,054,939 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.10 | 50.23 | 50.52 | 1,966,587 | -0.32(-0.63%) |
Jan 14, 2011 | 50.72 | 50.85 | 50.18 | 50.84 | 2,414,874 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.11 | 3,942,856 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,115 | +0.51(+1.07%) |
Jan 11, 2011 | 48.18 | 48.25 | 47.53 | 47.75 | 1,898,086 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.70 | 1,214,120 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.51 | 47.54 | 47.98 | 1,213,867 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,373 | +0.34(+0.72%) |
Jan 05, 2011 | 47.22 | 48.06 | 47.03 | 47.98 | 3,024,383 | +1.05(+2.25%) |
Jan 04, 2011 | 47.19 | 47.31 | 46.64 | 46.93 | 1,923,392 | -0.19(-0.40%) |
Jan 03, 2011 | 47.30 | 47.34 | 46.58 | 47.12 | 1,428,957 | +0.12(+0.26%) |
Dec 31, 2010 | 46.86 | 47.26 | 46.54 | 46.99 | 745,240 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.76 | 849,054 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,036 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.82 | 46.13 | 791,749 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,819 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,338 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.05 | 44.68 | 45.72 | 1,931,064 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.40 | 44.85 | 1,988,443 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,553 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,189 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.11 | 44.01 | 44.22 | 1,952,577 | +0.10(+0.23%) |
Dec 15, 2010 | 45.01 | 45.47 | 44.01 | 44.12 | 1,719,728 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.63 | 44.91 | 803,679 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,564 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,706,995 | -0.22(-0.48%) |
Dec 09, 2010 | 45.24 | 45.49 | 44.61 | 44.96 | 1,713,087 | -0.39(-0.87%) |
Dec 08, 2010 | 45.77 | 46.25 | 45.16 | 45.36 | 1,717,436 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,776 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,342 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,101 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.86 | 1,173,013 | +0.40(+0.90%) |
Dec 01, 2010 | 44.24 | 44.50 | 44.11 | 44.45 | 1,838,731 | +0.80(+1.83%) |
Nov 30, 2010 | 43.13 | 44.02 | 43.07 | 43.65 | 1,603,546 | +0.06(+0.14%) |
Nov 29, 2010 | 43.92 | 44.14 | 43.12 | 43.59 | 1,536,454 | -0.64(-1.44%) |
Nov 26, 2010 | 44.12 | 44.95 | 44.12 | 44.23 | 449,621 | -0.45(-1.01%) |
Nov 24, 2010 | 43.89 | 44.68 | 44.68 | 44.68 | 1,357,796 | +1.22(+2.81%) |
Nov 23, 2010 | 43.61 | 43.67 | 43.08 | 43.46 | 1,085,375 | -0.57(-1.29%) |
Nov 22, 2010 | 44.12 | 44.32 | 43.54 | 44.03 | 1,152,146 | -0.09(-0.21%) |
Nov 19, 2010 | 43.91 | 44.15 | 43.72 | 44.12 | 789,414 | +0.14(+0.33%) |
Nov 18, 2010 | 43.58 | 44.36 | 43.58 | 43.98 | 1,182,314 | +0.82(+1.89%) |
Nov 17, 2010 | 42.60 | 43.26 | 42.43 | 43.16 | 1,054,934 | +0.46(+1.08%) |
Nov 16, 2010 | 42.73 | 42.98 | 42.32 | 42.70 | 1,510,406 | -0.29(-0.68%) |
Nov 15, 2010 | 43.23 | 43.71 | 42.73 | 43.00 | 1,572,657 | -0.14(-0.31%) |
Nov 12, 2010 | 44.01 | 44.17 | 42.73 | 43.13 | 1,560,741 | -1.29(-2.90%) |
Nov 11, 2010 | 43.83 | 44.51 | 43.46 | 44.42 | 1,428,489 | +0.23(+0.52%) |
Nov 10, 2010 | 43.88 | 44.19 | 43.36 | 44.19 | 1,174,798 | +0.38(+0.86%) |
Nov 09, 2010 | 42.88 | 44.53 | 42.88 | 43.81 | 2,435,157 | +1.08(+2.52%) |
Nov 08, 2010 | 43.06 | 43.07 | 42.51 | 42.73 | 1,169,699 | -0.31(-0.73%) |
Nov 05, 2010 | 43.36 | 43.69 | 42.88 | 43.05 | 1,565,757 | -0.26(-0.61%) |
Nov 04, 2010 | 43.21 | 43.53 | 42.34 | 43.31 | 1,365,599 | +0.68(+1.59%) |
Nov 03, 2010 | 42.80 | 42.80 | 42.19 | 42.63 | 1,100,542 | -0.19(-0.45%) |
Nov 02, 2010 | 43.73 | 43.73 | 42.48 | 42.83 | 1,320,703 | -0.51(-1.17%) |