Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 59.68 | 59.99 | 59.41 | 59.68 | 760,957 | +0.08(+0.14%) |
Jan 28, 2011 | 59.93 | 60.61 | 59.57 | 59.59 | 923,260 | -0.39(-0.66%) |
Jan 27, 2011 | 59.41 | 60.06 | 58.89 | 59.99 | 987,546 | +0.58(+0.98%) |
Jan 26, 2011 | 60.24 | 60.24 | 58.79 | 59.41 | 1,114,585 | -0.62(-1.03%) |
Jan 25, 2011 | 59.55 | 60.04 | 59.28 | 60.03 | 1,049,895 | +0.42(+0.71%) |
Jan 24, 2011 | 59.79 | 59.98 | 59.21 | 59.61 | 862,497 | -0.28(-0.46%) |
Jan 21, 2011 | 60.07 | 60.53 | 59.44 | 59.88 | 1,173,682 | +0.72(+1.21%) |
Jan 20, 2011 | 59.66 | 59.73 | 58.73 | 59.17 | 1,071,813 | -0.52(-0.88%) |
Jan 19, 2011 | 59.27 | 60.37 | 59.27 | 59.69 | 1,424,810 | +0.20(+0.34%) |
Jan 18, 2011 | 59.56 | 59.90 | 58.76 | 59.49 | 2,011,507 | -0.12(-0.21%) |
Jan 14, 2011 | 59.40 | 60.34 | 58.55 | 59.62 | 2,855,997 | +0.08(+0.14%) |
Jan 13, 2011 | 60.22 | 60.48 | 59.19 | 59.53 | 1,668,235 | -0.76(-1.26%) |
Jan 12, 2011 | 60.40 | 61.06 | 60.11 | 60.29 | 1,144,813 | +0.44(+0.74%) |
Jan 11, 2011 | 59.74 | 60.64 | 59.44 | 59.85 | 1,237,955 | +0.43(+0.72%) |
Jan 10, 2011 | 59.84 | 59.84 | 58.41 | 59.42 | 1,337,593 | -0.50(-0.83%) |
Jan 07, 2011 | 60.59 | 60.86 | 59.09 | 59.92 | 1,331,364 | -0.50(-0.82%) |
Jan 06, 2011 | 60.69 | 61.05 | 60.37 | 60.42 | 1,226,155 | -0.34(-0.56%) |
Jan 05, 2011 | 59.92 | 60.95 | 59.84 | 60.75 | 1,153,564 | +0.71(+1.18%) |
Jan 04, 2011 | 61.03 | 61.65 | 59.66 | 60.04 | 1,202,431 | -0.62(-1.02%) |
Jan 03, 2011 | 60.51 | 61.34 | 60.43 | 60.66 | 1,104,858 | +0.59(+0.98%) |
Dec 31, 2010 | 59.66 | 60.31 | 59.22 | 60.08 | 980,023 | +0.43(+0.72%) |
Dec 30, 2010 | 60.25 | 60.37 | 59.49 | 59.65 | 913,852 | -0.66(-1.09%) |
Dec 29, 2010 | 60.14 | 60.64 | 59.70 | 60.31 | 1,024,121 | +0.41(+0.69%) |
Dec 28, 2010 | 59.57 | 60.16 | 59.28 | 59.89 | 646,653 | +0.49(+0.83%) |
Dec 27, 2010 | 58.62 | 59.51 | 58.30 | 59.40 | 574,568 | +0.63(+1.08%) |
Dec 23, 2010 | 59.34 | 59.55 | 58.67 | 58.77 | 695,444 | -0.70(-1.17%) |
Dec 22, 2010 | 59.19 | 59.93 | 58.88 | 59.46 | 1,095,404 | +0.29(+0.49%) |
Dec 21, 2010 | 58.41 | 59.53 | 58.20 | 59.17 | 1,049,376 | +0.95(+1.64%) |
Dec 20, 2010 | 57.25 | 58.45 | 57.08 | 58.22 | 1,314,989 | +1.11(+1.95%) |
Dec 17, 2010 | 56.94 | 57.54 | 56.79 | 57.11 | 1,533,825 | +0.18(+0.32%) |
Dec 16, 2010 | 56.72 | 57.57 | 55.98 | 56.93 | 1,519,283 | +0.25(+0.44%) |
Dec 15, 2010 | 57.63 | 58.04 | 56.50 | 56.68 | 1,212,251 | -1.19(-2.06%) |
Dec 14, 2010 | 58.85 | 59.30 | 57.61 | 57.88 | 1,188,101 | -1.01(-1.72%) |
Dec 13, 2010 | 58.72 | 59.19 | 57.30 | 58.89 | 2,496,093 | +0.21(+0.36%) |
Dec 10, 2010 | 57.88 | 59.49 | 57.85 | 58.68 | 2,614,388 | +1.23(+2.14%) |
Dec 09, 2010 | 56.12 | 57.57 | 56.12 | 57.45 | 1,640,946 | +1.31(+2.34%) |
Dec 08, 2010 | 54.94 | 56.58 | 54.83 | 56.14 | 2,536,419 | +1.29(+2.35%) |
Dec 07, 2010 | 55.21 | 55.80 | 54.62 | 54.85 | 1,093,033 | -0.12(-0.21%) |
Dec 06, 2010 | 55.61 | 55.79 | 54.83 | 54.96 | 819,577 | -0.84(-1.51%) |
Dec 03, 2010 | 55.41 | 55.95 | 54.67 | 55.81 | 1,230,297 | +0.15(+0.27%) |
Dec 02, 2010 | 54.28 | 55.73 | 54.16 | 55.65 | 1,530,550 | +1.48(+2.73%) |
Dec 01, 2010 | 53.85 | 54.52 | 53.31 | 54.18 | 1,612,764 | +1.06(+2.00%) |
Nov 30, 2010 | 52.88 | 53.28 | 52.43 | 53.11 | 2,124,184 | -0.02(-0.04%) |
Nov 29, 2010 | 52.22 | 53.40 | 52.00 | 53.13 | 1,083,033 | +0.86(+1.64%) |
Nov 26, 2010 | 52.42 | 53.06 | 52.15 | 52.28 | 482,581 | -0.59(-1.13%) |
Nov 24, 2010 | 53.00 | 52.87 | 52.87 | 52.87 | 1,203,240 | +0.14(+0.27%) |
Nov 23, 2010 | 52.12 | 52.96 | 51.88 | 52.73 | 2,354,930 | +0.17(+0.33%) |
Nov 22, 2010 | 52.61 | 53.37 | 52.30 | 52.56 | 3,860,595 | -0.64(-1.21%) |
Nov 19, 2010 | 53.02 | 53.82 | 52.81 | 53.20 | 4,342,053 | +0.01(+0.03%) |
Nov 18, 2010 | 54.99 | 55.17 | 53.12 | 53.19 | 5,122,420 | -1.20(-2.21%) |
Nov 17, 2010 | 54.82 | 54.90 | 54.14 | 54.39 | 1,852,796 | -0.15(-0.28%) |
Nov 16, 2010 | 55.20 | 55.51 | 53.87 | 54.54 | 2,320,059 | -1.05(-1.88%) |
Nov 15, 2010 | 56.21 | 56.31 | 55.43 | 55.59 | 1,376,251 | +0.21(+0.38%) |
Nov 12, 2010 | 55.73 | 56.07 | 55.08 | 55.38 | 2,683,074 | -0.76(-1.35%) |
Nov 11, 2010 | 55.88 | 56.76 | 55.52 | 56.14 | 3,815,260 | -0.12(-0.21%) |
Nov 10, 2010 | 55.30 | 56.57 | 54.96 | 56.25 | 13,792,686 | +1.33(+2.42%) |
Nov 09, 2010 | 56.67 | 56.67 | 54.67 | 54.93 | 2,904,531 | -1.30(-2.31%) |
Nov 08, 2010 | 56.24 | 56.49 | 55.76 | 56.22 | 2,109,367 | -0.33(-0.58%) |
Nov 05, 2010 | 56.48 | 57.78 | 56.25 | 56.55 | 3,990,679 | +0.14(+0.25%) |
Nov 04, 2010 | 55.90 | 56.89 | 55.10 | 56.41 | 3,197,827 | +1.24(+2.24%) |
Nov 03, 2010 | 53.49 | 55.21 | 53.28 | 55.17 | 5,879,443 | +2.07(+3.90%) |
Nov 02, 2010 | 53.51 | 53.51 | 52.55 | 53.10 | 2,961,269 | +0.12(+0.23%) |