Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.57 | 60.10 | 57.50 | 59.64 | 8,029,402 | +2.39(+4.18%) |
Jan 28, 2011 | 56.50 | 57.26 | 56.33 | 57.25 | 5,568,048 | +0.83(+1.47%) |
Jan 27, 2011 | 57.84 | 58.33 | 56.13 | 56.42 | 5,460,700 | -1.25(-2.17%) |
Jan 26, 2011 | 56.96 | 58.08 | 56.95 | 57.67 | 4,470,544 | +0.83(+1.46%) |
Jan 25, 2011 | 57.22 | 57.80 | 56.09 | 56.84 | 5,735,491 | -0.79(-1.37%) |
Jan 24, 2011 | 56.18 | 57.65 | 55.87 | 57.63 | 6,796,685 | +1.47(+2.62%) |
Jan 21, 2011 | 55.69 | 56.18 | 55.44 | 56.16 | 4,497,873 | +0.79(+1.43%) |
Jan 20, 2011 | 54.71 | 55.55 | 54.00 | 55.36 | 5,889,051 | -0.11(-0.19%) |
Jan 19, 2011 | 56.53 | 56.74 | 55.35 | 55.47 | 6,589,839 | -1.03(-1.82%) |
Jan 18, 2011 | 55.31 | 56.56 | 55.19 | 56.50 | 5,415,637 | +0.83(+1.49%) |
Jan 14, 2011 | 54.73 | 55.71 | 54.55 | 55.67 | 3,486,034 | +0.69(+1.25%) |
Jan 13, 2011 | 54.99 | 55.26 | 54.37 | 54.99 | 4,736,708 | -0.15(-0.27%) |
Jan 12, 2011 | 54.62 | 55.16 | 54.37 | 55.14 | 4,696,820 | +0.76(+1.40%) |
Jan 11, 2011 | 52.79 | 54.41 | 52.79 | 54.38 | 5,519,008 | +1.72(+3.27%) |
Jan 10, 2011 | 52.74 | 52.89 | 52.21 | 52.65 | 2,827,919 | -0.11(-0.20%) |
Jan 07, 2011 | 52.78 | 53.03 | 52.38 | 52.76 | 2,722,596 | +0.15(+0.29%) |
Jan 06, 2011 | 52.88 | 53.12 | 52.24 | 52.61 | 3,661,570 | -0.32(-0.60%) |
Jan 05, 2011 | 52.28 | 52.97 | 51.75 | 52.92 | 4,290,206 | +0.34(+0.64%) |
Jan 04, 2011 | 53.35 | 53.43 | 51.87 | 52.59 | 4,275,850 | -0.32(-0.61%) |
Jan 03, 2011 | 53.21 | 53.35 | 52.84 | 52.91 | 3,802,149 | +0.11(+0.22%) |
Dec 31, 2010 | 52.55 | 53.03 | 52.46 | 52.80 | 2,516,959 | +0.21(+0.40%) |
Dec 30, 2010 | 52.45 | 52.98 | 52.38 | 52.59 | 3,078,868 | +0.13(+0.26%) |
Dec 29, 2010 | 52.19 | 52.79 | 52.14 | 52.45 | 2,928,839 | +0.30(+0.57%) |
Dec 28, 2010 | 51.94 | 52.34 | 51.94 | 52.16 | 2,316,272 | +0.28(+0.54%) |
Dec 27, 2010 | 51.95 | 51.98 | 51.48 | 51.87 | 2,727,450 | -0.16(-0.31%) |
Dec 23, 2010 | 51.12 | 52.27 | 51.11 | 52.04 | 4,629,821 | +0.91(+1.79%) |
Dec 22, 2010 | 50.33 | 51.51 | 50.29 | 51.12 | 4,700,105 | +1.09(+2.18%) |
Dec 21, 2010 | 49.86 | 50.35 | 49.79 | 50.03 | 3,201,442 | +0.28(+0.57%) |
Dec 20, 2010 | 49.23 | 49.82 | 48.99 | 49.75 | 2,864,834 | +0.60(+1.22%) |
Dec 17, 2010 | 49.14 | 49.38 | 48.96 | 49.15 | 4,981,531 | -0.17(-0.35%) |
Dec 16, 2010 | 49.37 | 49.37 | 48.87 | 49.33 | 3,493,310 | +0.12(+0.25%) |
Dec 15, 2010 | 49.28 | 49.74 | 48.96 | 49.20 | 4,772,902 | -0.30(-0.60%) |
Dec 14, 2010 | 49.50 | 49.96 | 49.24 | 49.50 | 3,989,089 | -0.18(-0.37%) |
Dec 13, 2010 | 49.24 | 50.15 | 49.24 | 49.68 | 4,027,563 | +0.50(+1.03%) |
Dec 10, 2010 | 48.92 | 49.48 | 48.69 | 49.18 | 4,420,301 | +0.35(+0.71%) |
Dec 09, 2010 | 49.14 | 49.33 | 48.06 | 48.83 | 5,728,097 | -0.28(-0.56%) |
Dec 08, 2010 | 49.39 | 49.68 | 48.65 | 49.10 | 3,671,973 | -0.34(-0.68%) |
Dec 07, 2010 | 50.06 | 50.26 | 49.43 | 49.44 | 3,823,841 | -0.17(-0.34%) |
Dec 06, 2010 | 49.63 | 50.26 | 49.39 | 49.61 | 3,515,735 | +0.01(+0.03%) |
Dec 03, 2010 | 48.94 | 49.65 | 48.91 | 49.59 | 2,791,570 | +0.32(+0.65%) |
Dec 02, 2010 | 48.32 | 49.34 | 48.32 | 49.27 | 6,362,841 | +0.95(+1.97%) |
Dec 01, 2010 | 48.10 | 48.56 | 47.80 | 48.32 | 4,147,673 | +0.97(+2.04%) |
Nov 30, 2010 | 46.82 | 47.81 | 46.74 | 47.35 | 7,412,539 | +0.07(+0.16%) |
Nov 29, 2010 | 47.22 | 47.57 | 47.04 | 47.28 | 5,049,297 | -0.32(-0.68%) |
Nov 26, 2010 | 47.67 | 48.00 | 47.51 | 47.60 | 1,548,452 | -0.52(-1.09%) |
Nov 24, 2010 | 47.68 | 48.12 | 48.12 | 48.12 | 4,716,604 | +0.57(+1.20%) |
Nov 23, 2010 | 47.98 | 48.00 | 47.42 | 47.55 | 3,765,587 | -1.03(-2.13%) |
Nov 22, 2010 | 48.87 | 48.96 | 47.70 | 48.59 | 4,970,445 | -0.53(-1.08%) |
Nov 19, 2010 | 48.57 | 49.15 | 47.94 | 49.12 | 8,398,531 | +0.85(+1.77%) |
Nov 18, 2010 | 47.66 | 48.41 | 47.54 | 48.26 | 4,778,066 | +1.06(+2.25%) |
Nov 17, 2010 | 47.19 | 47.54 | 46.94 | 47.20 | 3,614,339 | -0.06(-0.13%) |
Nov 16, 2010 | 47.47 | 47.59 | 46.59 | 47.27 | 6,003,759 | -0.66(-1.39%) |
Nov 15, 2010 | 48.98 | 49.12 | 47.93 | 47.93 | 8,194,152 | -0.70(-1.45%) |
Nov 12, 2010 | 48.35 | 48.98 | 48.12 | 48.63 | 6,128,890 | -0.19(-0.38%) |
Nov 11, 2010 | 47.85 | 48.88 | 47.85 | 48.82 | 6,483,421 | +0.58(+1.20%) |
Nov 10, 2010 | 47.41 | 48.28 | 47.15 | 48.24 | 7,054,242 | +0.72(+1.51%) |
Nov 09, 2010 | 48.37 | 48.49 | 47.35 | 47.53 | 8,012,228 | -0.49(-1.02%) |
Nov 08, 2010 | 47.13 | 48.55 | 47.13 | 48.02 | 6,756,333 | +0.52(+1.10%) |
Nov 05, 2010 | 46.76 | 47.51 | 46.59 | 47.49 | 5,573,649 | +0.79(+1.70%) |
Nov 04, 2010 | 46.39 | 46.96 | 46.37 | 46.70 | 12,690,093 | +0.93(+2.02%) |
Nov 03, 2010 | 44.74 | 46.30 | 43.86 | 45.78 | 16,404,767 | +1.54(+3.47%) |
Nov 02, 2010 | 44.19 | 44.35 | 43.96 | 44.24 | 3,273,573 | +0.40(+0.90%) |