Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 46.15 | 47.07 | 46.03 | 47.03 | 3,664,324 | +1.08(+2.34%) |
Jan 28, 2011 | 46.87 | 47.25 | 45.83 | 45.95 | 2,454,751 | -0.88(-1.87%) |
Jan 27, 2011 | 46.55 | 46.98 | 46.21 | 46.83 | 1,763,313 | +0.21(+0.45%) |
Jan 26, 2011 | 46.19 | 46.82 | 46.12 | 46.62 | 2,649,445 | +0.98(+2.14%) |
Jan 25, 2011 | 45.85 | 46.32 | 45.61 | 45.64 | 2,653,937 | -0.33(-0.71%) |
Jan 24, 2011 | 45.20 | 46.01 | 45.20 | 45.97 | 2,837,228 | +0.52(+1.14%) |
Jan 21, 2011 | 45.85 | 46.16 | 45.26 | 45.45 | 3,166,958 | -0.04(-0.09%) |
Jan 20, 2011 | 45.50 | 45.68 | 45.10 | 45.49 | 4,827,859 | -0.54(-1.17%) |
Jan 19, 2011 | 46.41 | 46.46 | 45.83 | 46.03 | 2,775,513 | -0.59(-1.26%) |
Jan 18, 2011 | 46.67 | 46.96 | 46.51 | 46.62 | 2,325,168 | -0.03(-0.06%) |
Jan 14, 2011 | 46.66 | 46.76 | 45.96 | 46.65 | 3,829,158 | -0.08(-0.17%) |
Jan 13, 2011 | 46.97 | 47.07 | 46.47 | 46.73 | 1,952,333 | -0.29(-0.61%) |
Jan 12, 2011 | 46.82 | 47.08 | 46.67 | 47.02 | 2,680,143 | +0.40(+0.85%) |
Jan 11, 2011 | 46.69 | 46.98 | 46.44 | 46.62 | 4,950,898 | +0.24(+0.52%) |
Jan 10, 2011 | 46.06 | 46.50 | 45.78 | 46.38 | 3,369,289 | -0.05(-0.11%) |
Jan 07, 2011 | 46.95 | 47.15 | 46.08 | 46.43 | 3,603,761 | -0.34(-0.72%) |
Jan 06, 2011 | 47.12 | 47.37 | 46.58 | 46.77 | 2,946,710 | -0.33(-0.70%) |
Jan 05, 2011 | 46.69 | 47.32 | 46.59 | 47.10 | 3,150,287 | +0.28(+0.60%) |
Jan 04, 2011 | 46.61 | 47.14 | 46.28 | 46.82 | 5,616,087 | -0.67(-1.41%) |
Jan 03, 2011 | 47.30 | 47.64 | 47.09 | 47.48 | 3,430,231 | +0.57(+1.21%) |
Dec 31, 2010 | 47.15 | 47.18 | 46.81 | 46.92 | 1,548,591 | -0.27(-0.57%) |
Dec 30, 2010 | 47.07 | 47.32 | 46.85 | 47.19 | 1,417,489 | +0.03(+0.06%) |
Dec 29, 2010 | 46.98 | 47.30 | 46.57 | 47.16 | 1,873,868 | +0.08(+0.17%) |
Dec 28, 2010 | 46.99 | 47.17 | 46.82 | 47.08 | 2,309,189 | +0.10(+0.21%) |
Dec 27, 2010 | 46.62 | 47.00 | 46.33 | 46.98 | 1,433,026 | +0.27(+0.58%) |
Dec 23, 2010 | 46.93 | 46.93 | 46.66 | 46.71 | 2,195,373 | -0.21(-0.45%) |
Dec 22, 2010 | 46.73 | 47.04 | 46.73 | 46.92 | 2,387,556 | -0.05(-0.11%) |
Dec 21, 2010 | 47.04 | 47.18 | 46.66 | 46.97 | 3,399,699 | +0.03(+0.06%) |
Dec 20, 2010 | 46.83 | 47.12 | 46.22 | 46.94 | 2,653,616 | +0.11(+0.23%) |
Dec 17, 2010 | 46.53 | 47.18 | 46.46 | 46.83 | 5,444,249 | +0.53(+1.14%) |
Dec 16, 2010 | 45.92 | 46.34 | 45.54 | 46.30 | 2,046,844 | +0.46(+1.00%) |
Dec 15, 2010 | 45.63 | 46.06 | 45.47 | 45.84 | 3,812,774 | +0.22(+0.48%) |
Dec 14, 2010 | 44.79 | 45.77 | 44.57 | 45.62 | 3,998,570 | +1.00(+2.23%) |
Dec 13, 2010 | 44.44 | 44.83 | 44.01 | 44.62 | 3,016,849 | +0.38(+0.86%) |
Dec 10, 2010 | 43.95 | 44.44 | 43.81 | 44.25 | 2,954,390 | +0.32(+0.73%) |
Dec 09, 2010 | 43.76 | 44.06 | 43.54 | 43.93 | 3,594,539 | +0.44(+1.01%) |
Dec 08, 2010 | 43.53 | 43.79 | 43.25 | 43.49 | 2,643,348 | -0.03(-0.07%) |
Dec 07, 2010 | 43.29 | 43.94 | 43.25 | 43.52 | 4,302,094 | +0.66(+1.53%) |
Dec 06, 2010 | 42.57 | 43.04 | 42.22 | 42.86 | 2,033,964 | +0.11(+0.26%) |
Dec 03, 2010 | 42.12 | 42.76 | 42.10 | 42.75 | 2,460,422 | +0.22(+0.52%) |
Dec 02, 2010 | 41.98 | 42.58 | 41.77 | 42.53 | 2,967,520 | +0.59(+1.40%) |
Dec 01, 2010 | 41.51 | 42.29 | 41.51 | 41.94 | 5,422,771 | +1.10(+2.68%) |
Nov 30, 2010 | 40.37 | 41.16 | 40.19 | 40.85 | 3,432,000 | -0.08(-0.19%) |
Nov 29, 2010 | 40.37 | 41.03 | 40.31 | 40.93 | 4,600,792 | +0.25(+0.61%) |
Nov 26, 2010 | 40.67 | 41.06 | 40.33 | 40.68 | 1,128,217 | -0.30(-0.73%) |
Nov 24, 2010 | 40.34 | 40.98 | 40.98 | 40.98 | 3,045,558 | +0.97(+2.42%) |
Nov 23, 2010 | 40.43 | 40.54 | 39.72 | 40.01 | 5,123,207 | -0.99(-2.41%) |
Nov 22, 2010 | 40.62 | 41.06 | 40.45 | 41.00 | 4,340,372 | +0.24(+0.59%) |
Nov 19, 2010 | 40.81 | 41.08 | 40.44 | 40.76 | 5,100,053 | -0.48(-1.16%) |
Nov 18, 2010 | 41.63 | 41.70 | 40.96 | 41.24 | 5,325,845 | +0.50(+1.22%) |
Nov 17, 2010 | 41.54 | 41.54 | 40.42 | 40.74 | 8,887,633 | -0.53(-1.28%) |
Nov 16, 2010 | 41.88 | 41.90 | 40.85 | 41.27 | 68,506,680 | -0.82(-1.94%) |
Nov 15, 2010 | 42.08 | 42.23 | 41.79 | 42.08 | 10,182,284 | +0.23(+0.55%) |
Nov 12, 2010 | 42.38 | 42.53 | 41.68 | 41.86 | 9,761,494 | -0.91(-2.12%) |
Nov 11, 2010 | 42.43 | 42.84 | 42.19 | 42.76 | 14,648,949 | +1.77(+4.33%) |
Nov 10, 2010 | 40.47 | 41.07 | 39.92 | 40.99 | 2,438,182 | +0.47(+1.16%) |
Nov 09, 2010 | 40.93 | 41.03 | 40.32 | 40.52 | 1,920,030 | -0.01(-0.02%) |
Nov 08, 2010 | 40.48 | 41.06 | 40.06 | 40.53 | 2,337,200 | -0.35(-0.85%) |
Nov 05, 2010 | 40.33 | 40.95 | 40.11 | 40.88 | 2,400,134 | +0.43(+1.06%) |
Nov 04, 2010 | 39.80 | 40.48 | 39.70 | 40.45 | 3,420,698 | +0.98(+2.47%) |
Nov 03, 2010 | 39.28 | 39.75 | 38.97 | 39.47 | 2,418,963 | +0.11(+0.28%) |
Nov 02, 2010 | 39.80 | 39.80 | 39.19 | 39.36 | 2,551,469 | -0.15(-0.38%) |