Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 56.59 | 56.84 | 56.30 | 56.69 | 1,540,442 | +0.29(+0.52%) |
Jan 28, 2011 | 57.29 | 57.48 | 55.85 | 56.40 | 2,027,727 | -0.96(-1.68%) |
Jan 27, 2011 | 56.81 | 57.75 | 56.76 | 57.37 | 1,432,765 | +0.56(+0.98%) |
Jan 26, 2011 | 56.92 | 57.42 | 56.57 | 56.81 | 2,204,924 | -0.08(-0.14%) |
Jan 25, 2011 | 56.24 | 56.92 | 56.08 | 56.89 | 2,008,555 | +0.67(+1.20%) |
Jan 24, 2011 | 56.45 | 56.45 | 55.96 | 56.22 | 2,177,454 | -0.10(-0.17%) |
Jan 21, 2011 | 56.55 | 56.70 | 56.00 | 56.31 | 3,334,818 | +0.77(+1.38%) |
Jan 20, 2011 | 55.76 | 57.00 | 55.37 | 55.55 | 2,684,194 | -0.37(-0.66%) |
Jan 19, 2011 | 55.96 | 56.75 | 55.75 | 55.92 | 3,299,764 | -0.14(-0.25%) |
Jan 18, 2011 | 54.99 | 56.20 | 54.99 | 56.06 | 1,641,052 | +1.10(+2.01%) |
Jan 14, 2011 | 54.65 | 55.20 | 54.48 | 54.95 | 1,346,478 | +0.19(+0.36%) |
Jan 13, 2011 | 53.84 | 55.16 | 53.78 | 54.76 | 2,374,567 | +0.98(+1.82%) |
Jan 12, 2011 | 53.45 | 53.87 | 53.45 | 53.78 | 1,823,296 | +0.55(+1.03%) |
Jan 11, 2011 | 53.34 | 53.63 | 52.94 | 53.23 | 1,213,852 | +0.02(+0.03%) |
Jan 10, 2011 | 52.93 | 53.32 | 52.59 | 53.21 | 1,321,821 | +0.09(+0.17%) |
Jan 07, 2011 | 52.65 | 53.36 | 52.42 | 53.12 | 1,593,643 | +0.59(+1.13%) |
Jan 06, 2011 | 52.04 | 52.68 | 51.95 | 52.53 | 1,377,803 | +0.42(+0.81%) |
Jan 05, 2011 | 51.50 | 52.12 | 51.15 | 52.11 | 1,435,015 | +0.32(+0.61%) |
Jan 04, 2011 | 52.03 | 52.03 | 51.40 | 51.79 | 1,430,127 | -0.05(-0.10%) |
Jan 03, 2011 | 51.88 | 52.12 | 51.48 | 51.84 | 1,134,603 | +0.34(+0.67%) |
Dec 31, 2010 | 51.33 | 51.57 | 51.21 | 51.50 | 449,327 | +0.11(+0.21%) |
Dec 30, 2010 | 51.38 | 51.61 | 51.33 | 51.39 | 583,072 | +0.01(+0.02%) |
Dec 29, 2010 | 51.53 | 51.62 | 51.34 | 51.38 | 527,079 | -0.12(-0.24%) |
Dec 28, 2010 | 51.33 | 51.51 | 50.97 | 51.51 | 413,359 | +0.26(+0.50%) |
Dec 27, 2010 | 51.45 | 51.45 | 50.84 | 51.25 | 579,935 | -0.29(-0.57%) |
Dec 23, 2010 | 51.41 | 51.59 | 51.29 | 51.54 | 664,160 | -0.01(-0.02%) |
Dec 22, 2010 | 51.23 | 51.55 | 51.08 | 51.55 | 616,300 | +0.32(+0.62%) |
Dec 21, 2010 | 51.30 | 51.52 | 50.97 | 51.23 | 612,248 | +0.24(+0.47%) |
Dec 20, 2010 | 51.76 | 51.90 | 50.85 | 50.99 | 916,925 | -0.57(-1.10%) |
Dec 17, 2010 | 51.30 | 51.64 | 50.98 | 51.56 | 1,073,352 | +0.16(+0.31%) |
Dec 16, 2010 | 50.88 | 51.43 | 50.70 | 51.40 | 548,496 | +0.54(+1.06%) |
Dec 15, 2010 | 51.31 | 51.45 | 50.82 | 50.86 | 653,114 | -0.62(-1.20%) |
Dec 14, 2010 | 51.36 | 51.62 | 51.28 | 51.48 | 851,714 | +0.27(+0.54%) |
Dec 13, 2010 | 51.56 | 51.66 | 51.18 | 51.20 | 711,897 | -0.23(-0.45%) |
Dec 10, 2010 | 51.34 | 51.62 | 51.08 | 51.43 | 701,888 | +0.26(+0.50%) |
Dec 09, 2010 | 51.72 | 51.73 | 51.08 | 51.18 | 823,161 | -0.30(-0.58%) |
Dec 08, 2010 | 51.44 | 51.71 | 51.06 | 51.48 | 1,004,739 | +0.02(+0.03%) |
Dec 07, 2010 | 51.97 | 52.16 | 51.35 | 51.46 | 1,553,754 | -0.07(-0.14%) |
Dec 06, 2010 | 51.35 | 51.63 | 51.05 | 51.53 | 934,419 | +0.14(+0.28%) |
Dec 03, 2010 | 51.44 | 51.60 | 51.05 | 51.39 | 2,065,325 | -0.18(-0.34%) |
Dec 02, 2010 | 50.82 | 51.61 | 50.62 | 51.57 | 2,076,874 | +0.86(+1.69%) |
Dec 01, 2010 | 50.37 | 50.82 | 50.29 | 50.71 | 1,360,076 | +1.16(+2.34%) |
Nov 30, 2010 | 49.33 | 49.90 | 49.27 | 49.55 | 3,923,962 | -0.30(-0.60%) |
Nov 29, 2010 | 49.46 | 49.99 | 49.26 | 49.85 | 1,778,995 | -0.01(-0.02%) |
Nov 26, 2010 | 49.45 | 50.13 | 49.31 | 49.86 | 614,094 | -0.34(-0.69%) |
Nov 24, 2010 | 49.04 | 50.21 | 50.21 | 50.21 | 1,326,710 | +1.41(+2.90%) |
Nov 23, 2010 | 47.85 | 48.86 | 47.82 | 48.79 | 2,094,665 | +0.29(+0.60%) |
Nov 22, 2010 | 48.89 | 49.30 | 48.25 | 48.50 | 1,708,606 | -0.78(-1.58%) |
Nov 19, 2010 | 49.07 | 49.57 | 48.84 | 49.28 | 1,427,722 | +0.09(+0.18%) |
Nov 18, 2010 | 49.08 | 49.54 | 48.84 | 49.19 | 1,070,978 | +0.60(+1.24%) |
Nov 17, 2010 | 48.79 | 48.93 | 48.46 | 48.59 | 991,774 | -0.17(-0.34%) |
Nov 16, 2010 | 48.92 | 49.28 | 48.16 | 48.76 | 1,698,561 | -0.87(-1.75%) |
Nov 15, 2010 | 49.68 | 49.89 | 48.97 | 49.62 | 1,838,558 | +0.15(+0.30%) |
Nov 12, 2010 | 50.40 | 50.48 | 49.39 | 49.47 | 1,530,556 | -1.26(-2.47%) |
Nov 11, 2010 | 50.85 | 51.37 | 50.33 | 50.73 | 1,742,979 | -0.59(-1.15%) |
Nov 10, 2010 | 52.40 | 52.40 | 51.13 | 51.32 | 1,947,255 | -1.29(-2.45%) |
Nov 09, 2010 | 53.15 | 53.30 | 52.37 | 52.61 | 1,185,199 | -0.40(-0.75%) |
Nov 08, 2010 | 52.73 | 53.29 | 52.63 | 53.01 | 1,390,689 | -0.06(-0.12%) |
Nov 05, 2010 | 53.35 | 53.48 | 53.03 | 53.07 | 1,871,894 | -0.28(-0.53%) |
Nov 04, 2010 | 53.24 | 53.48 | 52.82 | 53.35 | 1,787,544 | +0.64(+1.22%) |
Nov 03, 2010 | 52.56 | 52.94 | 52.19 | 52.71 | 1,670,354 | +0.14(+0.27%) |
Nov 02, 2010 | 52.92 | 52.92 | 52.43 | 52.57 | 1,318,969 | +0.06(+0.12%) |