Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.15 | 52.54 | 51.73 | 51.90 | 1,637,283 | -0.19(-0.36%) |
Jan 28, 2011 | 53.91 | 53.91 | 51.97 | 52.09 | 1,488,015 | -1.70(-3.16%) |
Jan 27, 2011 | 52.53 | 54.09 | 52.29 | 53.79 | 1,462,796 | +1.33(+2.53%) |
Jan 26, 2011 | 51.93 | 52.84 | 51.77 | 52.47 | 1,520,006 | +0.55(+1.05%) |
Jan 25, 2011 | 51.65 | 52.14 | 51.48 | 51.92 | 1,480,881 | +0.17(+0.33%) |
Jan 24, 2011 | 51.99 | 52.27 | 51.54 | 51.75 | 2,438,037 | -0.19(-0.36%) |
Jan 21, 2011 | 52.16 | 52.29 | 51.74 | 51.94 | 2,105,387 | +0.19(+0.36%) |
Jan 20, 2011 | 52.02 | 52.41 | 51.39 | 51.75 | 3,015,272 | -0.50(-0.96%) |
Jan 19, 2011 | 53.00 | 53.14 | 51.90 | 52.25 | 1,966,090 | -0.83(-1.57%) |
Jan 18, 2011 | 51.56 | 53.18 | 51.56 | 53.09 | 2,209,427 | -0.05(-0.10%) |
Jan 14, 2011 | 51.46 | 53.26 | 51.30 | 53.14 | 2,279,069 | +1.78(+3.47%) |
Jan 13, 2011 | 50.99 | 51.69 | 50.76 | 51.36 | 1,902,001 | +0.38(+0.76%) |
Jan 12, 2011 | 51.34 | 51.62 | 50.59 | 50.97 | 1,634,607 | -0.35(-0.68%) |
Jan 11, 2011 | 50.10 | 51.44 | 50.10 | 51.32 | 2,105,061 | +1.35(+2.71%) |
Jan 10, 2011 | 50.68 | 50.69 | 49.85 | 49.97 | 2,352,932 | -0.91(-1.79%) |
Jan 07, 2011 | 51.10 | 51.56 | 50.33 | 50.88 | 1,280,154 | +0.40(+0.80%) |
Jan 06, 2011 | 49.57 | 51.24 | 49.53 | 50.48 | 2,398,607 | +0.91(+1.84%) |
Jan 05, 2011 | 49.25 | 49.79 | 49.21 | 49.57 | 1,692,518 | +0.05(+0.11%) |
Jan 04, 2011 | 49.21 | 49.53 | 48.86 | 49.51 | 1,237,646 | +0.18(+0.36%) |
Jan 03, 2011 | 49.30 | 50.02 | 49.25 | 49.34 | 1,235,821 | +0.32(+0.66%) |
Dec 31, 2010 | 48.80 | 49.39 | 48.66 | 49.01 | 812,428 | +0.13(+0.27%) |
Dec 30, 2010 | 48.91 | 49.14 | 48.80 | 48.88 | 621,944 | -0.07(-0.15%) |
Dec 29, 2010 | 49.13 | 49.29 | 48.91 | 48.95 | 664,313 | -0.12(-0.24%) |
Dec 28, 2010 | 49.37 | 49.44 | 48.86 | 49.07 | 704,256 | -0.21(-0.44%) |
Dec 27, 2010 | 49.42 | 49.58 | 49.18 | 49.28 | 546,567 | -0.35(-0.70%) |
Dec 23, 2010 | 49.87 | 49.96 | 49.47 | 49.63 | 705,736 | -0.38(-0.75%) |
Dec 22, 2010 | 49.18 | 50.08 | 48.97 | 50.01 | 1,177,895 | +0.94(+1.92%) |
Dec 21, 2010 | 49.13 | 50.19 | 48.90 | 49.07 | 1,942,168 | -0.04(-0.07%) |
Dec 20, 2010 | 49.64 | 49.68 | 49.07 | 49.10 | 1,360,204 | -0.47(-0.94%) |
Dec 17, 2010 | 48.92 | 49.69 | 48.76 | 49.57 | 1,962,518 | +0.29(+0.58%) |
Dec 16, 2010 | 48.83 | 49.46 | 48.57 | 49.28 | 1,830,572 | +0.41(+0.84%) |
Dec 15, 2010 | 50.05 | 50.05 | 48.83 | 48.87 | 1,982,167 | -1.30(-2.59%) |
Dec 14, 2010 | 50.62 | 50.99 | 50.08 | 50.17 | 1,190,366 | -0.46(-0.90%) |
Dec 13, 2010 | 50.70 | 51.75 | 50.19 | 50.62 | 2,457,430 | +0.03(+0.05%) |
Dec 10, 2010 | 50.33 | 51.13 | 50.32 | 50.60 | 1,392,873 | +0.39(+0.77%) |
Dec 09, 2010 | 50.54 | 50.78 | 50.05 | 50.21 | 1,403,411 | -0.31(-0.62%) |
Dec 08, 2010 | 50.32 | 50.81 | 50.09 | 50.53 | 1,413,926 | +0.29(+0.57%) |
Dec 07, 2010 | 51.01 | 51.07 | 50.01 | 50.24 | 1,629,252 | -0.27(-0.53%) |
Dec 06, 2010 | 51.07 | 51.30 | 50.50 | 50.51 | 963,783 | -0.56(-1.10%) |
Dec 03, 2010 | 51.00 | 51.41 | 50.71 | 51.07 | 1,552,695 | -0.38(-0.75%) |
Dec 02, 2010 | 51.13 | 51.52 | 50.89 | 51.46 | 1,680,017 | +0.34(+0.67%) |
Dec 01, 2010 | 50.95 | 51.76 | 50.91 | 51.12 | 1,958,633 | +0.94(+1.87%) |
Nov 30, 2010 | 50.22 | 50.36 | 49.63 | 50.18 | 2,589,289 | -0.32(-0.64%) |
Nov 29, 2010 | 50.33 | 50.53 | 49.19 | 50.50 | 2,598,615 | -0.35(-0.69%) |
Nov 26, 2010 | 50.57 | 51.21 | 50.34 | 50.85 | 838,258 | -0.16(-0.32%) |
Nov 24, 2010 | 51.16 | 51.01 | 51.01 | 51.01 | 1,759,882 | +0.07(+0.14%) |
Nov 23, 2010 | 51.82 | 51.82 | 50.71 | 50.94 | 3,263,200 | -1.30(-2.49%) |
Nov 22, 2010 | 49.90 | 52.54 | 49.35 | 52.24 | 4,936,332 | +2.07(+4.12%) |
Nov 19, 2010 | 50.57 | 50.80 | 49.79 | 50.17 | 3,734,730 | -0.70(-1.37%) |
Nov 18, 2010 | 49.29 | 50.89 | 48.86 | 50.87 | 6,600,786 | -1.11(-2.14%) |
Nov 17, 2010 | 51.59 | 52.26 | 51.01 | 51.98 | 1,152,731 | +0.44(+0.85%) |
Nov 16, 2010 | 52.16 | 52.28 | 51.27 | 51.54 | 1,408,134 | -1.69(-3.18%) |
Nov 15, 2010 | 53.23 | 53.38 | 52.10 | 53.23 | 1,505,382 | +0.22(+0.42%) |
Nov 12, 2010 | 54.00 | 54.00 | 52.93 | 53.01 | 1,329,917 | -0.69(-1.28%) |
Nov 11, 2010 | 53.15 | 53.88 | 53.04 | 53.70 | 1,173,798 | +0.29(+0.54%) |
Nov 10, 2010 | 52.86 | 53.41 | 52.11 | 53.41 | 1,724,412 | +0.47(+0.90%) |
Nov 09, 2010 | 53.31 | 53.53 | 52.75 | 52.93 | 994,862 | -0.45(-0.84%) |
Nov 08, 2010 | 53.02 | 53.67 | 53.01 | 53.38 | 1,081,717 | +0.05(+0.10%) |
Nov 05, 2010 | 53.28 | 53.78 | 53.12 | 53.33 | 1,648,799 | +0.27(+0.51%) |
Nov 04, 2010 | 54.02 | 54.04 | 52.69 | 53.06 | 2,700,847 | -0.28(-0.52%) |
Nov 03, 2010 | 54.47 | 54.84 | 52.80 | 53.34 | 2,841,137 | -0.96(-1.76%) |
Nov 02, 2010 | 53.05 | 54.91 | 53.02 | 54.30 | 3,443,189 | +1.76(+3.34%) |