Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 54.85 | 55.63 | 54.57 | 55.48 | 19,108,900 | +0.91(+1.67%) |
Jan 28, 2011 | 55.22 | 55.43 | 54.31 | 54.57 | 21,282,688 | -0.81(-1.46%) |
Jan 27, 2011 | 55.26 | 55.50 | 55.11 | 55.37 | 10,783,525 | +0.06(+0.12%) |
Jan 26, 2011 | 55.16 | 55.50 | 54.69 | 55.31 | 15,121,233 | +0.33(+0.60%) |
Jan 25, 2011 | 54.81 | 55.19 | 54.56 | 54.98 | 12,703,932 | -0.08(-0.15%) |
Jan 24, 2011 | 54.87 | 55.25 | 54.74 | 55.07 | 12,467,459 | +0.26(+0.47%) |
Jan 21, 2011 | 54.57 | 54.90 | 54.41 | 54.81 | 12,719,603 | +0.63(+1.15%) |
Jan 20, 2011 | 53.85 | 54.27 | 53.52 | 54.18 | 11,148,806 | -0.15(-0.28%) |
Jan 19, 2011 | 54.72 | 54.77 | 54.11 | 54.33 | 10,378,382 | -0.22(-0.41%) |
Jan 18, 2011 | 54.32 | 54.79 | 54.31 | 54.56 | 13,231,853 | +0.30(+0.56%) |
Jan 14, 2011 | 53.84 | 54.28 | 53.66 | 54.25 | 9,519,968 | +0.38(+0.71%) |
Jan 13, 2011 | 53.77 | 54.12 | 53.64 | 53.87 | 9,790,459 | -0.16(-0.29%) |
Jan 12, 2011 | 53.98 | 54.26 | 53.88 | 54.03 | 13,423,980 | +0.36(+0.68%) |
Jan 11, 2011 | 53.11 | 53.76 | 53.07 | 53.67 | 13,410,959 | +0.83(+1.57%) |
Jan 10, 2011 | 53.15 | 53.28 | 52.67 | 52.84 | 11,728,081 | -0.46(-0.86%) |
Jan 07, 2011 | 53.17 | 53.36 | 52.76 | 53.29 | 10,865,840 | +0.16(+0.30%) |
Jan 06, 2011 | 53.63 | 53.67 | 52.76 | 53.14 | 10,652,611 | -0.30(-0.57%) |
Jan 05, 2011 | 53.14 | 53.81 | 52.89 | 53.44 | 11,395,163 | -0.09(-0.17%) |
Jan 04, 2011 | 53.93 | 54.05 | 53.31 | 53.53 | 14,567,692 | -0.20(-0.37%) |
Jan 03, 2011 | 53.57 | 53.99 | 53.36 | 53.73 | 13,350,233 | +0.40(+0.76%) |
Dec 31, 2010 | 53.52 | 53.65 | 53.18 | 53.33 | 8,816,885 | -0.20(-0.38%) |
Dec 30, 2010 | 53.37 | 53.73 | 53.27 | 53.53 | 7,112,749 | +0.13(+0.25%) |
Dec 29, 2010 | 53.50 | 54.00 | 53.39 | 53.40 | 9,073,625 | +0.11(+0.20%) |
Dec 28, 2010 | 52.79 | 53.43 | 52.67 | 53.29 | 8,670,082 | +0.63(+1.19%) |
Dec 27, 2010 | 52.89 | 52.95 | 52.62 | 52.67 | 5,369,663 | -0.33(-0.62%) |
Dec 23, 2010 | 52.53 | 53.12 | 52.49 | 53.00 | 8,730,840 | +0.46(+0.88%) |
Dec 22, 2010 | 52.38 | 52.58 | 52.20 | 52.53 | 7,293,140 | +0.39(+0.74%) |
Dec 21, 2010 | 52.21 | 52.49 | 51.99 | 52.15 | 10,208,049 | +0.25(+0.48%) |
Dec 20, 2010 | 51.99 | 52.37 | 51.76 | 51.90 | 13,742,208 | +0.18(+0.35%) |
Dec 17, 2010 | 51.93 | 51.99 | 51.48 | 51.72 | 18,535,534 | -0.33(-0.64%) |
Dec 16, 2010 | 51.48 | 52.14 | 51.34 | 52.05 | 13,340,497 | +0.61(+1.19%) |
Dec 15, 2010 | 51.44 | 51.80 | 51.39 | 51.44 | 13,018,909 | -0.22(-0.42%) |
Dec 14, 2010 | 51.77 | 51.99 | 51.51 | 51.65 | 12,547,689 | +0.01(+0.01%) |
Dec 13, 2010 | 51.27 | 51.99 | 51.14 | 51.65 | 16,957,372 | +0.78(+1.54%) |
Dec 10, 2010 | 50.82 | 50.89 | 50.40 | 50.86 | 12,673,278 | +0.22(+0.44%) |
Dec 09, 2010 | 50.72 | 50.83 | 50.17 | 50.64 | 13,819,596 | +0.30(+0.59%) |
Dec 08, 2010 | 50.56 | 50.73 | 50.04 | 50.34 | 11,839,208 | -0.09(-0.19%) |
Dec 07, 2010 | 50.21 | 50.63 | 50.09 | 50.44 | 21,487,006 | +0.78(+1.58%) |
Dec 06, 2010 | 49.55 | 49.80 | 49.38 | 49.65 | 8,864,218 | +0.04(+0.08%) |
Dec 03, 2010 | 49.38 | 49.68 | 49.30 | 49.61 | 11,511,019 | +0.23(+0.46%) |
Dec 02, 2010 | 48.33 | 49.48 | 48.23 | 49.38 | 18,477,812 | +1.05(+2.18%) |
Dec 01, 2010 | 48.01 | 48.64 | 47.78 | 48.33 | 18,169,650 | +1.01(+2.14%) |
Nov 30, 2010 | 47.13 | 47.70 | 47.03 | 47.32 | 17,744,466 | -0.42(-0.88%) |
Nov 29, 2010 | 47.51 | 47.95 | 46.99 | 47.74 | 15,519,516 | -0.21(-0.44%) |
Nov 26, 2010 | 48.18 | 48.26 | 47.80 | 47.95 | 4,773,287 | -0.51(-1.06%) |
Nov 24, 2010 | 48.01 | 48.47 | 48.47 | 48.47 | 13,776,016 | +0.69(+1.44%) |
Nov 23, 2010 | 48.20 | 48.22 | 47.43 | 47.78 | 16,266,660 | -0.99(-2.04%) |
Nov 22, 2010 | 48.78 | 48.85 | 47.95 | 48.77 | 11,625,895 | -0.29(-0.58%) |
Nov 19, 2010 | 48.91 | 49.07 | 48.40 | 49.06 | 13,913,657 | +0.07(+0.14%) |
Nov 18, 2010 | 48.53 | 49.08 | 48.48 | 48.99 | 12,986,856 | +0.79(+1.65%) |
Nov 17, 2010 | 48.16 | 48.58 | 47.98 | 48.19 | 13,428,379 | -0.01(-0.02%) |
Nov 16, 2010 | 48.83 | 48.85 | 47.88 | 48.20 | 20,735,796 | -1.50(-3.02%) |
Nov 15, 2010 | 49.69 | 49.82 | 49.16 | 49.71 | 15,965,848 | +0.19(+0.39%) |
Nov 12, 2010 | 49.53 | 49.61 | 49.00 | 49.51 | 18,255,890 | -0.38(-0.76%) |
Nov 11, 2010 | 49.26 | 49.95 | 49.26 | 49.89 | 19,493,862 | +0.53(+1.08%) |
Nov 10, 2010 | 48.55 | 49.39 | 48.25 | 49.36 | 20,346,622 | +0.93(+1.93%) |
Nov 09, 2010 | 48.63 | 48.83 | 48.16 | 48.43 | 23,459,844 | -0.54(-1.11%) |
Nov 08, 2010 | 49.04 | 49.26 | 48.56 | 48.97 | 20,360,076 | -0.28(-0.56%) |
Nov 05, 2010 | 49.09 | 49.45 | 48.71 | 49.25 | 25,052,420 | -0.09(-0.19%) |
Nov 04, 2010 | 48.77 | 49.44 | 48.61 | 49.34 | 28,118,434 | +1.41(+2.95%) |
Nov 03, 2010 | 47.90 | 48.17 | 47.47 | 47.93 | 17,327,798 | +0.32(+0.67%) |
Nov 02, 2010 | 47.73 | 47.78 | 47.36 | 47.61 | 16,428,020 | +0.41(+0.86%) |