Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.69 | 51.78 | 50.64 | 51.71 | 1,715,036 | +1.27(+2.52%) |
Jan 28, 2011 | 52.09 | 52.24 | 50.26 | 50.44 | 1,812,938 | -1.52(-2.93%) |
Jan 27, 2011 | 51.95 | 52.50 | 51.45 | 51.96 | 1,148,524 | +0.01(+0.02%) |
Jan 26, 2011 | 52.44 | 52.63 | 51.36 | 51.95 | 1,702,724 | -0.53(-1.01%) |
Jan 25, 2011 | 51.80 | 52.48 | 51.36 | 52.48 | 1,539,978 | +0.34(+0.65%) |
Jan 24, 2011 | 51.99 | 52.52 | 51.94 | 52.14 | 1,187,240 | +0.31(+0.60%) |
Jan 21, 2011 | 52.28 | 52.69 | 51.50 | 51.83 | 1,697,439 | -0.43(-0.82%) |
Jan 20, 2011 | 51.88 | 53.05 | 51.75 | 52.26 | 1,679,932 | +0.01(+0.02%) |
Jan 19, 2011 | 53.00 | 53.36 | 52.13 | 52.25 | 2,088,617 | -0.93(-1.75%) |
Jan 18, 2011 | 53.00 | 53.46 | 52.90 | 53.18 | 1,474,050 | +0.15(+0.28%) |
Jan 14, 2011 | 52.22 | 53.06 | 52.07 | 53.03 | 2,385,041 | +0.72(+1.38%) |
Jan 13, 2011 | 50.30 | 53.00 | 50.26 | 52.31 | 3,703,721 | +2.30(+4.60%) |
Jan 12, 2011 | 49.82 | 50.71 | 49.68 | 50.01 | 1,912,073 | +0.49(+0.99%) |
Jan 11, 2011 | 48.74 | 49.95 | 48.30 | 49.52 | 2,182,856 | +0.78(+1.60%) |
Jan 10, 2011 | 48.24 | 48.87 | 47.90 | 48.74 | 1,156,665 | +0.14(+0.29%) |
Jan 07, 2011 | 48.10 | 48.70 | 47.83 | 48.60 | 1,731,053 | +0.50(+1.04%) |
Jan 06, 2011 | 49.04 | 49.11 | 47.94 | 48.10 | 1,177,408 | -1.01(-2.06%) |
Jan 05, 2011 | 48.90 | 49.64 | 48.80 | 49.11 | 1,271,317 | +0.07(+0.14%) |
Jan 04, 2011 | 49.94 | 50.09 | 48.48 | 49.04 | 2,856,746 | -1.71(-3.37%) |
Jan 03, 2011 | 50.95 | 51.33 | 50.51 | 50.75 | 1,489,385 | +0.16(+0.32%) |
Dec 31, 2010 | 50.62 | 50.63 | 50.20 | 50.59 | 1,131,812 | +0.00(+0.00%) |
Dec 30, 2010 | 50.01 | 50.73 | 49.80 | 50.59 | 767,703 | +0.56(+1.12%) |
Dec 29, 2010 | 49.85 | 50.44 | 49.76 | 50.03 | 750,643 | +0.31(+0.62%) |
Dec 28, 2010 | 50.48 | 50.84 | 49.43 | 49.72 | 1,109,143 | -0.78(-1.54%) |
Dec 27, 2010 | 50.40 | 50.68 | 49.98 | 50.50 | 940,008 | -0.25(-0.49%) |
Dec 23, 2010 | 50.91 | 51.09 | 50.55 | 50.75 | 831,229 | -0.35(-0.68%) |
Dec 22, 2010 | 51.43 | 51.75 | 50.65 | 51.10 | 1,278,975 | -0.25(-0.49%) |
Dec 21, 2010 | 50.84 | 51.42 | 50.69 | 51.35 | 1,133,178 | +0.75(+1.48%) |
Dec 20, 2010 | 50.64 | 50.96 | 50.06 | 50.60 | 1,694,682 | +0.14(+0.28%) |
Dec 17, 2010 | 49.77 | 50.97 | 49.73 | 50.46 | 5,578,792 | +0.77(+1.55%) |
Dec 16, 2010 | 49.64 | 50.04 | 49.35 | 49.69 | 2,273,610 | +0.19(+0.38%) |
Dec 15, 2010 | 48.93 | 49.95 | 48.85 | 49.50 | 1,369,121 | +0.72(+1.48%) |
Dec 14, 2010 | 48.85 | 49.13 | 48.46 | 48.78 | 1,145,584 | -0.18(-0.37%) |
Dec 13, 2010 | 49.75 | 49.75 | 48.91 | 48.96 | 1,758,436 | -0.53(-1.07%) |
Dec 10, 2010 | 48.94 | 49.51 | 48.69 | 49.49 | 1,742,537 | +0.72(+1.48%) |
Dec 09, 2010 | 49.20 | 49.21 | 48.42 | 48.77 | 1,635,474 | -0.13(-0.27%) |
Dec 08, 2010 | 48.84 | 49.12 | 48.53 | 48.90 | 1,173,850 | +0.19(+0.39%) |
Dec 07, 2010 | 49.01 | 49.49 | 48.57 | 48.71 | 1,294,082 | -0.01(-0.02%) |
Dec 06, 2010 | 48.84 | 48.84 | 48.21 | 48.72 | 1,479,759 | -0.15(-0.31%) |
Dec 03, 2010 | 48.97 | 48.98 | 48.14 | 48.87 | 1,248,671 | -0.17(-0.35%) |
Dec 02, 2010 | 47.66 | 49.25 | 47.60 | 49.04 | 2,258,385 | +1.18(+2.47%) |
Dec 01, 2010 | 47.73 | 48.39 | 47.72 | 47.86 | 1,788,571 | +0.64(+1.36%) |
Nov 30, 2010 | 46.34 | 47.54 | 46.13 | 47.22 | 1,746,195 | +0.33(+0.70%) |
Nov 29, 2010 | 46.67 | 47.09 | 46.45 | 46.89 | 1,083,654 | -0.12(-0.26%) |
Nov 26, 2010 | 46.60 | 47.27 | 46.55 | 47.01 | 541,216 | -0.09(-0.19%) |
Nov 24, 2010 | 47.20 | 47.10 | 47.10 | 47.10 | 2,571,942 | +0.54(+1.16%) |
Nov 23, 2010 | 46.00 | 46.70 | 45.50 | 46.56 | 1,454,373 | -0.03(-0.06%) |
Nov 22, 2010 | 45.60 | 46.65 | 45.38 | 46.59 | 1,595,181 | +0.88(+1.93%) |
Nov 19, 2010 | 45.42 | 46.06 | 45.38 | 45.71 | 2,382,197 | -0.33(-0.72%) |
Nov 18, 2010 | 46.39 | 47.21 | 46.01 | 46.04 | 3,200,296 | +0.40(+0.88%) |
Nov 17, 2010 | 45.99 | 46.27 | 45.51 | 45.64 | 2,353,110 | -0.42(-0.91%) |
Nov 16, 2010 | 46.30 | 46.85 | 45.67 | 46.06 | 2,349,886 | -0.61(-1.31%) |
Nov 15, 2010 | 47.19 | 47.46 | 46.38 | 46.67 | 1,968,761 | -0.19(-0.41%) |
Nov 12, 2010 | 46.86 | 47.40 | 46.64 | 46.86 | 2,217,464 | -0.38(-0.80%) |
Nov 11, 2010 | 46.64 | 47.35 | 46.18 | 47.24 | 2,131,904 | +0.13(+0.28%) |
Nov 10, 2010 | 46.28 | 47.12 | 45.91 | 47.11 | 2,167,704 | +0.62(+1.33%) |
Nov 09, 2010 | 46.19 | 47.00 | 46.01 | 46.49 | 2,697,979 | +0.31(+0.67%) |
Nov 08, 2010 | 45.26 | 46.25 | 45.12 | 46.18 | 2,798,285 | +0.69(+1.52%) |
Nov 05, 2010 | 45.80 | 45.90 | 45.00 | 45.49 | 6,961,447 | -1.78(-3.77%) |
Nov 04, 2010 | 45.08 | 48.02 | 44.85 | 47.27 | 12,854,220 | +6.20(+15.10%) |
Nov 03, 2010 | 40.50 | 41.23 | 40.45 | 41.07 | 4,445,887 | +0.62(+1.53%) |
Nov 02, 2010 | 40.00 | 40.49 | 39.95 | 40.45 | 2,833,675 | +0.60(+1.51%) |