Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.24 | 46.80 | 45.94 | 46.77 | 8,222,901 | +0.58(+1.26%) |
Jan 28, 2011 | 47.62 | 47.64 | 46.13 | 46.19 | 8,640,517 | -1.42(-2.99%) |
Jan 27, 2011 | 47.77 | 47.93 | 47.31 | 47.61 | 4,741,114 | +0.03(+0.06%) |
Jan 26, 2011 | 47.69 | 47.87 | 47.33 | 47.59 | 4,332,919 | +0.03(+0.05%) |
Jan 25, 2011 | 47.79 | 47.93 | 47.32 | 47.56 | 5,849,920 | -0.25(-0.52%) |
Jan 24, 2011 | 47.52 | 47.83 | 47.30 | 47.81 | 4,985,545 | +0.21(+0.44%) |
Jan 21, 2011 | 47.68 | 47.73 | 47.31 | 47.60 | 7,046,899 | +0.15(+0.32%) |
Jan 20, 2011 | 47.27 | 47.57 | 47.00 | 47.45 | 6,416,004 | +0.31(+0.66%) |
Jan 19, 2011 | 47.60 | 47.73 | 46.88 | 47.13 | 5,141,422 | -0.55(-1.15%) |
Jan 18, 2011 | 47.47 | 47.80 | 47.44 | 47.68 | 6,693,127 | +0.35(+0.74%) |
Jan 14, 2011 | 47.06 | 47.59 | 47.04 | 47.33 | 3,710,425 | +0.15(+0.32%) |
Jan 13, 2011 | 46.92 | 47.33 | 46.73 | 47.18 | 3,671,905 | +0.20(+0.42%) |
Jan 12, 2011 | 47.17 | 47.28 | 46.86 | 46.98 | 3,825,666 | +0.13(+0.28%) |
Jan 11, 2011 | 47.21 | 47.23 | 46.55 | 46.85 | 4,633,992 | -0.25(-0.54%) |
Jan 10, 2011 | 46.85 | 47.36 | 46.67 | 47.11 | 4,262,148 | -0.01(-0.01%) |
Jan 07, 2011 | 47.55 | 47.62 | 46.36 | 47.12 | 10,943,303 | -0.27(-0.57%) |
Jan 06, 2011 | 47.59 | 47.66 | 47.15 | 47.38 | 5,136,200 | -0.22(-0.46%) |
Jan 05, 2011 | 47.12 | 47.81 | 47.11 | 47.60 | 5,195,076 | +0.07(+0.15%) |
Jan 04, 2011 | 47.60 | 47.76 | 47.24 | 47.53 | 5,872,556 | -0.10(-0.22%) |
Jan 03, 2011 | 47.79 | 48.25 | 47.58 | 47.64 | 6,481,526 | +0.24(+0.51%) |
Dec 31, 2010 | 47.44 | 47.71 | 47.34 | 47.40 | 3,146,670 | -0.07(-0.14%) |
Dec 30, 2010 | 47.45 | 47.74 | 47.36 | 47.46 | 2,209,689 | +0.00(+0.00%) |
Dec 29, 2010 | 47.53 | 47.66 | 47.37 | 47.46 | 2,273,922 | -0.08(-0.18%) |
Dec 28, 2010 | 47.64 | 47.75 | 47.46 | 47.55 | 2,500,457 | +0.00(+0.00%) |
Dec 27, 2010 | 47.34 | 47.77 | 47.26 | 47.55 | 2,469,643 | +0.05(+0.11%) |
Dec 23, 2010 | 47.59 | 47.65 | 47.34 | 47.49 | 2,359,771 | -0.08(-0.18%) |
Dec 22, 2010 | 47.71 | 47.79 | 47.45 | 47.58 | 2,345,347 | -0.01(-0.03%) |
Dec 21, 2010 | 47.67 | 47.79 | 47.58 | 47.59 | 3,259,329 | +0.09(+0.19%) |
Dec 20, 2010 | 47.95 | 48.02 | 47.23 | 47.50 | 5,385,830 | -0.21(-0.44%) |
Dec 17, 2010 | 48.15 | 48.24 | 47.59 | 47.71 | 10,435,207 | -0.46(-0.95%) |
Dec 16, 2010 | 47.18 | 48.28 | 46.74 | 48.17 | 11,103,115 | +0.99(+2.09%) |
Dec 15, 2010 | 47.12 | 47.54 | 47.03 | 47.18 | 5,391,557 | -0.23(-0.48%) |
Dec 14, 2010 | 47.70 | 47.72 | 47.11 | 47.41 | 5,907,692 | -0.11(-0.23%) |
Dec 13, 2010 | 47.83 | 47.83 | 47.48 | 47.52 | 4,562,292 | -0.08(-0.16%) |
Dec 10, 2010 | 47.90 | 48.04 | 47.25 | 47.60 | 5,212,708 | -0.10(-0.21%) |
Dec 09, 2010 | 47.22 | 48.06 | 47.21 | 47.70 | 9,634,623 | +0.67(+1.43%) |
Dec 08, 2010 | 46.85 | 47.13 | 46.62 | 47.02 | 4,491,238 | +0.21(+0.45%) |
Dec 07, 2010 | 47.12 | 47.29 | 46.76 | 46.81 | 7,648,472 | +0.00(+0.00%) |
Dec 06, 2010 | 46.80 | 47.03 | 46.51 | 46.81 | 5,357,414 | -0.07(-0.15%) |
Dec 03, 2010 | 46.65 | 46.94 | 46.28 | 46.89 | 5,910,715 | -0.04(-0.08%) |
Dec 02, 2010 | 46.66 | 47.15 | 46.64 | 46.93 | 6,913,195 | +0.27(+0.59%) |
Dec 01, 2010 | 46.34 | 46.95 | 46.28 | 46.65 | 8,823,819 | +0.86(+1.87%) |
Nov 30, 2010 | 45.23 | 46.14 | 45.10 | 45.80 | 11,649,870 | +0.16(+0.36%) |
Nov 29, 2010 | 45.03 | 45.70 | 44.79 | 45.63 | 7,976,901 | +0.51(+1.13%) |
Nov 26, 2010 | 45.44 | 45.37 | 45.03 | 45.12 | 2,821,034 | -0.32(-0.70%) |
Nov 24, 2010 | 44.76 | 45.44 | 45.44 | 45.44 | 7,100,217 | +0.93(+2.10%) |
Nov 23, 2010 | 44.41 | 44.57 | 44.03 | 44.51 | 5,782,889 | -0.41(-0.92%) |
Nov 22, 2010 | 44.91 | 45.11 | 44.50 | 44.92 | 5,270,906 | -0.21(-0.46%) |
Nov 19, 2010 | 44.54 | 45.13 | 44.32 | 45.13 | 6,380,152 | +0.61(+1.38%) |
Nov 18, 2010 | 44.33 | 44.82 | 44.24 | 44.52 | 4,418,408 | +0.61(+1.38%) |
Nov 17, 2010 | 44.01 | 44.16 | 43.73 | 43.91 | 3,921,782 | -0.18(-0.40%) |
Nov 16, 2010 | 44.21 | 44.35 | 43.69 | 44.09 | 6,245,211 | -0.37(-0.82%) |
Nov 15, 2010 | 44.56 | 44.88 | 44.37 | 44.45 | 3,761,102 | -0.03(-0.07%) |
Nov 12, 2010 | 44.46 | 44.64 | 44.25 | 44.48 | 4,291,374 | -0.10(-0.23%) |
Nov 11, 2010 | 44.25 | 44.63 | 44.07 | 44.59 | 4,242,991 | +0.14(+0.31%) |
Nov 10, 2010 | 44.57 | 44.74 | 44.15 | 44.45 | 7,602,649 | -0.29(-0.66%) |
Nov 09, 2010 | 45.29 | 45.32 | 44.58 | 44.74 | 7,115,926 | -0.32(-0.71%) |
Nov 08, 2010 | 45.15 | 45.15 | 44.72 | 45.06 | 5,095,395 | -0.20(-0.44%) |
Nov 05, 2010 | 44.97 | 45.37 | 44.93 | 45.26 | 5,686,972 | +0.27(+0.61%) |
Nov 04, 2010 | 44.81 | 45.17 | 44.54 | 44.99 | 6,481,052 | +0.48(+1.08%) |
Nov 03, 2010 | 44.30 | 44.56 | 43.91 | 44.51 | 4,170,989 | +0.21(+0.48%) |
Nov 02, 2010 | 44.09 | 44.46 | 44.04 | 44.30 | 4,716,844 | +0.62(+1.43%) |