Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.77 | 48.31 | 47.23 | 48.23 | 57,732,020 | +1.01(+2.14%) |
Jan 28, 2011 | 47.69 | 47.76 | 47.15 | 47.22 | 43,992,808 | -0.53(-1.11%) |
Jan 27, 2011 | 47.73 | 47.81 | 47.43 | 47.75 | 28,451,290 | +0.13(+0.28%) |
Jan 26, 2011 | 47.05 | 47.74 | 46.92 | 47.62 | 42,733,568 | +0.59(+1.25%) |
Jan 25, 2011 | 46.76 | 47.22 | 46.59 | 47.03 | 36,189,128 | -0.02(-0.04%) |
Jan 24, 2011 | 47.14 | 47.33 | 46.68 | 47.05 | 41,606,700 | -0.16(-0.34%) |
Jan 21, 2011 | 46.75 | 47.28 | 46.66 | 47.21 | 41,975,376 | +0.74(+1.58%) |
Jan 20, 2011 | 46.62 | 46.72 | 45.89 | 46.48 | 48,712,576 | -0.29(-0.63%) |
Jan 19, 2011 | 47.00 | 47.18 | 46.70 | 46.77 | 36,512,460 | -0.28(-0.60%) |
Jan 18, 2011 | 46.50 | 47.14 | 46.46 | 47.05 | 39,932,488 | +0.52(+1.12%) |
Jan 14, 2011 | 45.83 | 46.63 | 45.73 | 46.53 | 39,276,596 | +0.68(+1.47%) |
Jan 13, 2011 | 45.82 | 45.92 | 45.42 | 45.86 | 34,189,828 | +0.08(+0.17%) |
Jan 12, 2011 | 45.40 | 45.80 | 45.23 | 45.78 | 29,045,640 | +0.53(+1.18%) |
Jan 11, 2011 | 44.85 | 45.35 | 44.85 | 45.25 | 26,439,924 | +0.32(+0.72%) |
Jan 10, 2011 | 44.91 | 45.00 | 44.58 | 44.92 | 34,738,952 | -0.26(-0.58%) |
Jan 07, 2011 | 44.96 | 45.37 | 44.89 | 45.19 | 32,285,516 | +0.46(+1.03%) |
Jan 06, 2011 | 44.77 | 45.09 | 44.64 | 44.72 | 37,681,960 | +0.07(+0.16%) |
Jan 05, 2011 | 44.64 | 44.76 | 44.32 | 44.65 | 27,687,002 | -0.12(-0.27%) |
Jan 04, 2011 | 44.66 | 44.80 | 44.49 | 44.77 | 33,504,622 | +0.21(+0.47%) |
Jan 03, 2011 | 44.07 | 44.71 | 44.02 | 44.56 | 39,010,864 | +0.85(+1.96%) |
Dec 31, 2010 | 43.73 | 43.94 | 43.65 | 43.71 | 25,550,624 | -0.14(-0.33%) |
Dec 30, 2010 | 43.81 | 43.94 | 43.67 | 43.85 | 18,050,598 | -0.01(-0.01%) |
Dec 29, 2010 | 43.88 | 44.05 | 43.84 | 43.86 | 19,735,734 | -0.03(-0.07%) |
Dec 28, 2010 | 43.76 | 43.97 | 43.61 | 43.89 | 24,129,306 | +0.25(+0.56%) |
Dec 27, 2010 | 43.52 | 43.82 | 43.52 | 43.64 | 16,322,182 | -0.11(-0.26%) |
Dec 23, 2010 | 43.60 | 43.76 | 43.54 | 43.76 | 19,056,486 | +0.24(+0.55%) |
Dec 22, 2010 | 43.60 | 43.64 | 43.43 | 43.52 | 24,434,638 | +0.05(+0.11%) |
Dec 21, 2010 | 43.30 | 43.62 | 43.18 | 43.47 | 36,423,756 | +0.30(+0.69%) |
Dec 20, 2010 | 43.18 | 43.34 | 42.97 | 43.17 | 26,820,018 | +0.03(+0.07%) |
Dec 17, 2010 | 43.11 | 43.27 | 42.91 | 43.14 | 61,496,004 | -0.03(-0.07%) |
Dec 16, 2010 | 42.99 | 43.24 | 42.78 | 43.17 | 30,970,852 | +0.22(+0.51%) |
Dec 15, 2010 | 42.96 | 43.23 | 42.91 | 42.95 | 35,073,048 | -0.20(-0.46%) |
Dec 14, 2010 | 43.18 | 43.34 | 43.00 | 43.15 | 34,507,256 | -0.11(-0.25%) |
Dec 13, 2010 | 43.29 | 43.49 | 43.08 | 43.26 | 35,418,032 | +0.11(+0.25%) |
Dec 10, 2010 | 43.15 | 43.15 | 42.81 | 43.15 | 29,608,588 | +0.11(+0.25%) |
Dec 09, 2010 | 43.07 | 43.12 | 42.64 | 43.04 | 30,063,760 | +0.09(+0.21%) |
Dec 08, 2010 | 42.96 | 43.17 | 42.73 | 42.95 | 37,902,736 | +0.23(+0.55%) |
Dec 07, 2010 | 42.99 | 43.15 | 42.69 | 42.72 | 39,640,668 | +0.09(+0.21%) |
Dec 06, 2010 | 42.56 | 42.80 | 42.48 | 42.63 | 26,741,074 | +0.07(+0.17%) |
Dec 03, 2010 | 42.45 | 42.62 | 42.38 | 42.56 | 32,552,264 | -0.17(-0.41%) |
Dec 02, 2010 | 42.56 | 42.84 | 42.41 | 42.73 | 35,594,436 | +0.09(+0.21%) |
Dec 01, 2010 | 42.07 | 42.77 | 42.07 | 42.64 | 44,453,104 | +1.06(+2.54%) |
Nov 30, 2010 | 40.98 | 41.70 | 40.84 | 41.58 | 46,028,220 | +0.07(+0.16%) |
Nov 29, 2010 | 41.16 | 41.63 | 40.83 | 41.52 | 33,492,436 | +0.13(+0.32%) |
Nov 26, 2010 | 41.43 | 41.50 | 41.19 | 41.38 | 12,253,174 | -0.39(-0.93%) |
Nov 24, 2010 | 41.40 | 41.77 | 41.77 | 41.77 | 32,371,342 | +0.54(+1.30%) |
Nov 23, 2010 | 41.13 | 41.34 | 40.84 | 41.23 | 37,914,080 | -0.72(-1.72%) |
Nov 22, 2010 | 41.90 | 42.02 | 41.12 | 41.96 | 31,388,192 | -0.21(-0.50%) |
Nov 19, 2010 | 41.96 | 42.20 | 41.46 | 42.17 | 40,342,992 | +0.14(+0.33%) |
Nov 18, 2010 | 41.64 | 42.08 | 41.63 | 42.03 | 30,651,392 | +0.78(+1.88%) |
Nov 17, 2010 | 41.15 | 41.47 | 40.98 | 41.25 | 29,227,358 | +0.04(+0.10%) |
Nov 16, 2010 | 41.62 | 41.74 | 40.98 | 41.21 | 46,159,000 | -1.17(-2.75%) |
Nov 15, 2010 | 42.45 | 42.57 | 42.11 | 42.38 | 31,398,864 | -0.06(-0.14%) |
Nov 12, 2010 | 42.67 | 42.68 | 42.10 | 42.44 | 41,148,824 | -0.50(-1.17%) |
Nov 11, 2010 | 42.44 | 42.98 | 42.28 | 42.94 | 39,795,200 | +0.40(+0.94%) |
Nov 10, 2010 | 42.42 | 42.54 | 41.93 | 42.54 | 42,626,604 | +0.32(+0.75%) |
Nov 09, 2010 | 42.02 | 42.51 | 41.91 | 42.22 | 56,763,356 | +0.85(+2.05%) |
Nov 08, 2010 | 41.28 | 41.83 | 41.26 | 41.37 | 39,777,244 | -0.21(-0.50%) |
Nov 05, 2010 | 41.25 | 41.58 | 41.22 | 41.58 | 44,665,728 | +0.37(+0.89%) |
Nov 04, 2010 | 40.63 | 41.34 | 40.56 | 41.21 | 52,560,764 | +0.84(+2.07%) |
Nov 03, 2010 | 40.53 | 40.55 | 39.99 | 40.37 | 44,698,800 | +0.08(+0.19%) |
Nov 02, 2010 | 39.99 | 40.54 | 39.92 | 40.30 | 44,021,632 | +0.53(+1.33%) |