Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 58.62 | 59.55 | 58.35 | 59.20 | 2,698,813 | -0.03(-0.06%) |
Jan 28, 2011 | 58.39 | 59.30 | 58.39 | 59.23 | 3,766,147 | +0.08(+0.14%) |
Jan 27, 2011 | 56.47 | 59.85 | 55.86 | 59.15 | 8,315,315 | +4.62(+8.47%) |
Jan 26, 2011 | 54.29 | 55.70 | 54.02 | 54.53 | 2,253,088 | +0.46(+0.86%) |
Jan 25, 2011 | 53.73 | 54.56 | 53.41 | 54.06 | 1,284,779 | +0.25(+0.47%) |
Jan 24, 2011 | 54.10 | 54.10 | 53.29 | 53.81 | 2,029,420 | -0.32(-0.59%) |
Jan 21, 2011 | 54.21 | 55.16 | 54.06 | 54.13 | 2,128,924 | +0.45(+0.83%) |
Jan 20, 2011 | 53.68 | 54.03 | 53.07 | 53.68 | 1,947,709 | -0.04(-0.08%) |
Jan 19, 2011 | 55.37 | 55.51 | 53.55 | 53.72 | 2,270,967 | -1.74(-3.14%) |
Jan 18, 2011 | 55.48 | 55.60 | 55.12 | 55.47 | 1,100,830 | -0.04(-0.07%) |
Jan 14, 2011 | 55.13 | 55.78 | 54.80 | 55.51 | 1,202,359 | +0.18(+0.32%) |
Jan 13, 2011 | 55.42 | 55.76 | 55.03 | 55.33 | 1,067,928 | -0.08(-0.15%) |
Jan 12, 2011 | 55.45 | 55.63 | 55.03 | 55.41 | 1,573,372 | +0.21(+0.38%) |
Jan 11, 2011 | 53.86 | 55.49 | 53.75 | 55.20 | 2,025,611 | +1.65(+3.07%) |
Jan 10, 2011 | 53.14 | 53.74 | 52.80 | 53.55 | 1,393,033 | +0.20(+0.38%) |
Jan 07, 2011 | 54.06 | 54.76 | 53.24 | 53.35 | 2,021,812 | -0.84(-1.55%) |
Jan 06, 2011 | 54.92 | 55.07 | 54.08 | 54.19 | 1,420,051 | -0.59(-1.09%) |
Jan 05, 2011 | 54.70 | 55.62 | 54.39 | 54.78 | 1,804,820 | -0.45(-0.81%) |
Jan 04, 2011 | 55.51 | 55.51 | 54.71 | 55.23 | 1,399,911 | -0.21(-0.38%) |
Jan 03, 2011 | 54.89 | 55.57 | 54.64 | 55.44 | 1,345,260 | +0.98(+1.79%) |
Dec 31, 2010 | 54.62 | 54.86 | 54.33 | 54.46 | 1,090,701 | -0.23(-0.42%) |
Dec 30, 2010 | 54.64 | 54.98 | 54.60 | 54.69 | 979,178 | +0.00(+0.00%) |
Dec 29, 2010 | 54.79 | 55.14 | 54.59 | 54.69 | 1,212,914 | -0.01(-0.01%) |
Dec 28, 2010 | 54.83 | 54.85 | 54.37 | 54.70 | 1,043,418 | -0.11(-0.19%) |
Dec 27, 2010 | 54.56 | 55.14 | 54.32 | 54.81 | 1,226,305 | +0.18(+0.33%) |
Dec 23, 2010 | 54.59 | 55.08 | 54.50 | 54.63 | 1,587,832 | -0.08(-0.15%) |
Dec 22, 2010 | 54.18 | 54.71 | 54.01 | 54.71 | 1,708,512 | +0.63(+1.16%) |
Dec 21, 2010 | 53.56 | 54.27 | 53.40 | 54.08 | 1,970,211 | +0.65(+1.22%) |
Dec 20, 2010 | 52.23 | 53.63 | 52.03 | 53.43 | 3,331,338 | +1.82(+3.52%) |
Dec 17, 2010 | 50.95 | 51.79 | 50.83 | 51.61 | 2,527,799 | +0.12(+0.24%) |
Dec 16, 2010 | 51.73 | 52.05 | 51.30 | 51.49 | 2,224,614 | -0.36(-0.69%) |
Dec 15, 2010 | 52.22 | 52.57 | 51.78 | 51.85 | 4,117,641 | -0.42(-0.79%) |
Dec 14, 2010 | 52.01 | 52.49 | 51.97 | 52.26 | 1,960,865 | +0.45(+0.86%) |
Dec 13, 2010 | 52.39 | 52.55 | 51.73 | 51.82 | 2,171,348 | -0.54(-1.03%) |
Dec 10, 2010 | 51.97 | 52.74 | 51.73 | 52.35 | 3,220,648 | +0.42(+0.80%) |
Dec 09, 2010 | 51.98 | 52.17 | 51.61 | 51.94 | 2,089,491 | +0.33(+0.65%) |
Dec 08, 2010 | 51.41 | 51.76 | 51.05 | 51.60 | 2,044,429 | +0.17(+0.33%) |
Dec 07, 2010 | 51.27 | 51.71 | 51.04 | 51.43 | 2,827,680 | +0.77(+1.53%) |
Dec 06, 2010 | 50.55 | 50.86 | 50.28 | 50.66 | 1,436,178 | -0.14(-0.27%) |
Dec 03, 2010 | 50.53 | 50.91 | 50.32 | 50.80 | 1,884,703 | -0.03(-0.06%) |
Dec 02, 2010 | 49.36 | 51.12 | 49.35 | 50.83 | 5,771,820 | +1.60(+3.26%) |
Dec 01, 2010 | 49.01 | 49.91 | 48.78 | 49.23 | 3,556,462 | +0.74(+1.53%) |
Nov 30, 2010 | 48.54 | 48.82 | 48.22 | 48.48 | 2,720,280 | -0.66(-1.34%) |
Nov 29, 2010 | 48.74 | 49.29 | 47.91 | 49.14 | 1,137,201 | -0.09(-0.18%) |
Nov 26, 2010 | 49.18 | 49.42 | 48.79 | 49.23 | 459,455 | -0.37(-0.76%) |
Nov 24, 2010 | 48.31 | 49.61 | 49.61 | 49.61 | 2,361,114 | +1.79(+3.75%) |
Nov 23, 2010 | 47.84 | 48.08 | 47.52 | 47.82 | 2,128,467 | -0.72(-1.48%) |
Nov 22, 2010 | 48.31 | 48.75 | 48.02 | 48.53 | 1,517,324 | -0.03(-0.07%) |
Nov 19, 2010 | 48.92 | 48.93 | 48.27 | 48.57 | 1,627,329 | -0.23(-0.47%) |
Nov 18, 2010 | 48.99 | 49.19 | 48.66 | 48.79 | 1,791,723 | +0.26(+0.54%) |
Nov 17, 2010 | 48.45 | 49.06 | 48.31 | 48.53 | 1,596,452 | +0.07(+0.15%) |
Nov 16, 2010 | 49.16 | 49.54 | 48.05 | 48.46 | 2,566,195 | -0.98(-1.98%) |
Nov 15, 2010 | 49.88 | 50.18 | 49.32 | 49.44 | 1,732,007 | -0.15(-0.30%) |
Nov 12, 2010 | 49.92 | 50.46 | 49.32 | 49.58 | 1,170,096 | -0.81(-1.60%) |
Nov 11, 2010 | 50.07 | 50.65 | 49.85 | 50.39 | 1,907,699 | -0.08(-0.16%) |
Nov 10, 2010 | 50.44 | 50.77 | 50.32 | 50.47 | 2,492,624 | +0.09(+0.18%) |
Nov 09, 2010 | 51.46 | 51.46 | 50.11 | 50.38 | 1,720,821 | -0.62(-1.21%) |
Nov 08, 2010 | 50.76 | 51.26 | 50.68 | 51.00 | 1,458,356 | -0.33(-0.63%) |
Nov 05, 2010 | 51.25 | 51.39 | 50.93 | 51.33 | 2,211,193 | +0.18(+0.35%) |
Nov 04, 2010 | 50.91 | 51.61 | 50.71 | 51.15 | 2,716,878 | +0.81(+1.60%) |
Nov 03, 2010 | 50.17 | 50.37 | 49.50 | 50.34 | 2,766,007 | +0.20(+0.39%) |
Nov 02, 2010 | 50.51 | 50.78 | 49.87 | 50.15 | 5,943,263 | +0.29(+0.57%) |