Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.82 | 54.07 | 52.82 | 53.75 | 625,527 | +0.78(+1.47%) |
Jan 28, 2011 | 53.04 | 53.55 | 52.82 | 52.97 | 515,383 | -0.01(-0.02%) |
Jan 27, 2011 | 52.88 | 53.32 | 52.64 | 52.98 | 406,838 | +0.11(+0.20%) |
Jan 26, 2011 | 52.24 | 53.05 | 52.13 | 52.87 | 369,581 | +0.57(+1.08%) |
Jan 25, 2011 | 51.96 | 52.30 | 51.72 | 52.30 | 495,821 | +0.20(+0.39%) |
Jan 24, 2011 | 52.00 | 52.45 | 51.97 | 52.10 | 379,671 | +0.06(+0.11%) |
Jan 21, 2011 | 52.12 | 52.39 | 51.77 | 52.04 | 210,759 | +0.28(+0.54%) |
Jan 20, 2011 | 51.97 | 52.26 | 51.35 | 51.77 | 384,193 | -0.22(-0.43%) |
Jan 19, 2011 | 53.23 | 53.25 | 51.84 | 51.99 | 430,781 | -1.35(-2.52%) |
Jan 18, 2011 | 52.76 | 53.36 | 52.49 | 53.33 | 487,923 | +0.45(+0.85%) |
Jan 14, 2011 | 52.04 | 52.89 | 51.90 | 52.88 | 446,382 | +0.76(+1.46%) |
Jan 13, 2011 | 51.93 | 52.35 | 51.60 | 52.12 | 380,168 | +0.29(+0.56%) |
Jan 12, 2011 | 51.47 | 51.88 | 51.15 | 51.83 | 337,037 | +0.64(+1.26%) |
Jan 11, 2011 | 50.81 | 51.19 | 50.80 | 51.19 | 428,469 | +0.52(+1.02%) |
Jan 10, 2011 | 49.67 | 50.76 | 49.67 | 50.67 | 514,849 | +0.61(+1.21%) |
Jan 07, 2011 | 49.05 | 50.24 | 48.83 | 50.06 | 651,354 | +1.37(+2.81%) |
Jan 06, 2011 | 49.21 | 49.24 | 48.60 | 48.70 | 428,450 | -0.55(-1.12%) |
Jan 05, 2011 | 48.77 | 49.29 | 48.69 | 49.25 | 490,286 | +0.29(+0.59%) |
Jan 04, 2011 | 48.68 | 49.02 | 48.27 | 48.96 | 761,357 | +0.38(+0.77%) |
Jan 03, 2011 | 46.98 | 48.63 | 46.75 | 48.58 | 1,039,603 | +2.18(+4.70%) |
Dec 31, 2010 | 46.42 | 46.81 | 46.24 | 46.40 | 225,488 | -0.08(-0.17%) |
Dec 30, 2010 | 46.53 | 46.80 | 46.46 | 46.48 | 162,549 | -0.17(-0.37%) |
Dec 29, 2010 | 46.47 | 46.71 | 46.28 | 46.65 | 142,884 | +0.34(+0.73%) |
Dec 28, 2010 | 46.16 | 46.40 | 45.92 | 46.31 | 119,754 | +0.26(+0.56%) |
Dec 27, 2010 | 46.21 | 46.37 | 45.83 | 46.05 | 171,147 | -0.35(-0.75%) |
Dec 23, 2010 | 46.18 | 46.51 | 46.13 | 46.40 | 265,398 | +0.16(+0.35%) |
Dec 22, 2010 | 45.50 | 46.26 | 45.28 | 46.24 | 552,918 | +0.79(+1.73%) |
Dec 21, 2010 | 45.34 | 45.60 | 45.11 | 45.45 | 571,840 | +0.23(+0.51%) |
Dec 20, 2010 | 45.34 | 45.41 | 43.89 | 45.22 | 839,800 | +0.10(+0.21%) |
Dec 17, 2010 | 45.25 | 45.28 | 44.75 | 45.12 | 1,261,244 | -0.03(-0.06%) |
Dec 16, 2010 | 44.45 | 45.17 | 44.20 | 45.15 | 372,146 | +0.73(+1.64%) |
Dec 15, 2010 | 44.41 | 44.80 | 44.33 | 44.42 | 438,781 | -0.09(-0.19%) |
Dec 14, 2010 | 44.70 | 44.84 | 44.22 | 44.51 | 434,815 | -0.12(-0.28%) |
Dec 13, 2010 | 45.30 | 45.52 | 44.57 | 44.63 | 418,823 | -0.52(-1.15%) |
Dec 10, 2010 | 44.32 | 45.59 | 44.17 | 45.15 | 688,610 | +1.62(+3.71%) |
Dec 09, 2010 | 43.67 | 43.84 | 43.17 | 43.53 | 244,389 | +0.14(+0.33%) |
Dec 08, 2010 | 44.03 | 44.13 | 43.36 | 43.39 | 294,731 | -0.62(-1.42%) |
Dec 07, 2010 | 43.96 | 44.09 | 43.65 | 44.02 | 366,910 | +0.45(+1.04%) |
Dec 06, 2010 | 44.13 | 44.19 | 43.53 | 43.56 | 308,910 | -0.66(-1.50%) |
Dec 03, 2010 | 43.92 | 44.23 | 43.69 | 44.23 | 315,997 | +0.11(+0.24%) |
Dec 02, 2010 | 42.65 | 44.16 | 42.60 | 44.12 | 446,738 | +1.51(+3.54%) |
Dec 01, 2010 | 42.46 | 42.81 | 42.38 | 42.61 | 388,236 | +0.75(+1.79%) |
Nov 30, 2010 | 41.99 | 42.15 | 41.65 | 41.86 | 370,000 | -0.49(-1.16%) |
Nov 29, 2010 | 42.43 | 42.51 | 41.79 | 42.35 | 237,682 | -0.28(-0.65%) |
Nov 26, 2010 | 42.76 | 42.95 | 42.61 | 42.63 | 91,166 | -0.41(-0.96%) |
Nov 24, 2010 | 42.64 | 43.04 | 43.04 | 43.04 | 210,924 | +0.51(+1.20%) |
Nov 23, 2010 | 42.44 | 42.66 | 42.30 | 42.53 | 324,470 | -0.43(-1.01%) |
Nov 22, 2010 | 42.31 | 43.07 | 41.96 | 42.97 | 498,217 | +0.27(+0.63%) |
Nov 19, 2010 | 42.96 | 42.96 | 42.48 | 42.70 | 404,353 | -0.30(-0.69%) |
Nov 18, 2010 | 43.03 | 43.16 | 42.78 | 43.00 | 452,778 | +0.28(+0.65%) |
Nov 17, 2010 | 42.99 | 43.23 | 42.65 | 42.72 | 376,790 | -0.34(-0.78%) |
Nov 16, 2010 | 44.03 | 44.03 | 42.94 | 43.05 | 428,334 | -1.32(-2.97%) |
Nov 15, 2010 | 44.52 | 44.78 | 44.37 | 44.37 | 317,278 | -0.02(-0.04%) |
Nov 12, 2010 | 44.78 | 44.88 | 44.06 | 44.39 | 447,932 | -0.76(-1.68%) |
Nov 11, 2010 | 44.20 | 45.19 | 44.17 | 45.15 | 400,010 | +0.63(+1.43%) |
Nov 10, 2010 | 44.22 | 44.53 | 43.86 | 44.52 | 340,632 | +0.27(+0.61%) |
Nov 09, 2010 | 44.50 | 44.91 | 44.08 | 44.25 | 282,095 | -0.12(-0.26%) |
Nov 08, 2010 | 44.15 | 44.52 | 44.07 | 44.36 | 219,992 | -0.07(-0.15%) |
Nov 05, 2010 | 44.44 | 44.61 | 44.24 | 44.43 | 253,630 | -0.04(-0.09%) |
Nov 04, 2010 | 43.96 | 44.49 | 43.95 | 44.47 | 261,482 | +0.89(+2.05%) |
Nov 03, 2010 | 43.55 | 43.78 | 43.17 | 43.58 | 281,923 | +0.12(+0.26%) |
Nov 02, 2010 | 43.71 | 43.75 | 43.24 | 43.46 | 375,351 | +0.04(+0.09%) |