Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 59.23 | 59.31 | 56.21 | 56.30 | 6,567,010 | -2.91(-4.92%) |
Jan 28, 2011 | 60.19 | 60.76 | 59.01 | 59.21 | 3,509,799 | -0.90(-1.49%) |
Jan 27, 2011 | 58.55 | 60.14 | 58.15 | 60.10 | 2,562,770 | +1.66(+2.84%) |
Jan 26, 2011 | 57.99 | 59.09 | 57.50 | 58.44 | 1,671,024 | +0.65(+1.13%) |
Jan 25, 2011 | 57.48 | 57.93 | 56.96 | 57.79 | 1,271,068 | +0.14(+0.24%) |
Jan 24, 2011 | 58.34 | 58.34 | 57.08 | 57.65 | 2,647,636 | -0.59(-1.01%) |
Jan 21, 2011 | 57.52 | 59.06 | 57.42 | 58.24 | 2,987,698 | +1.22(+2.15%) |
Jan 20, 2011 | 56.41 | 57.50 | 55.93 | 57.02 | 1,633,001 | +0.41(+0.72%) |
Jan 19, 2011 | 57.45 | 57.51 | 56.15 | 56.61 | 2,007,514 | -0.83(-1.44%) |
Jan 18, 2011 | 57.97 | 58.08 | 57.00 | 57.44 | 1,343,516 | -0.67(-1.14%) |
Jan 14, 2011 | 57.49 | 58.17 | 57.31 | 58.10 | 1,318,736 | +0.51(+0.88%) |
Jan 13, 2011 | 58.91 | 59.02 | 57.41 | 57.60 | 2,147,257 | -1.46(-2.48%) |
Jan 12, 2011 | 58.23 | 59.25 | 57.69 | 59.06 | 1,932,741 | +1.25(+2.16%) |
Jan 11, 2011 | 58.25 | 58.53 | 57.60 | 57.81 | 1,200,746 | -0.07(-0.13%) |
Jan 10, 2011 | 57.55 | 58.03 | 56.65 | 57.88 | 1,511,600 | +0.27(+0.47%) |
Jan 07, 2011 | 57.98 | 58.72 | 56.86 | 57.61 | 1,870,615 | -0.24(-0.42%) |
Jan 06, 2011 | 59.01 | 59.09 | 57.48 | 57.85 | 2,290,258 | -1.26(-2.13%) |
Jan 05, 2011 | 58.24 | 59.52 | 58.01 | 59.11 | 1,342,587 | +0.40(+0.67%) |
Jan 04, 2011 | 59.51 | 59.80 | 58.13 | 58.71 | 1,473,651 | -0.86(-1.44%) |
Jan 03, 2011 | 59.08 | 59.77 | 58.88 | 59.57 | 1,682,181 | +1.08(+1.85%) |
Dec 31, 2010 | 59.05 | 59.14 | 58.39 | 58.49 | 1,017,553 | -0.65(-1.10%) |
Dec 30, 2010 | 59.27 | 59.65 | 58.97 | 59.14 | 701,482 | -0.12(-0.20%) |
Dec 29, 2010 | 59.47 | 60.10 | 59.22 | 59.26 | 1,140,768 | -0.20(-0.34%) |
Dec 28, 2010 | 59.72 | 59.77 | 59.14 | 59.47 | 691,984 | -0.01(-0.02%) |
Dec 27, 2010 | 58.87 | 59.79 | 58.62 | 59.48 | 665,018 | +0.31(+0.52%) |
Dec 23, 2010 | 58.89 | 59.89 | 58.77 | 59.17 | 1,302,018 | -0.04(-0.07%) |
Dec 22, 2010 | 58.52 | 59.29 | 58.50 | 59.21 | 1,140,713 | +0.67(+1.15%) |
Dec 21, 2010 | 58.61 | 58.77 | 57.92 | 58.54 | 2,076,773 | +0.20(+0.34%) |
Dec 20, 2010 | 59.52 | 59.92 | 58.33 | 58.34 | 1,960,834 | -0.97(-1.64%) |
Dec 17, 2010 | 59.24 | 59.49 | 58.60 | 59.31 | 1,956,350 | +0.37(+0.63%) |
Dec 16, 2010 | 57.69 | 59.88 | 57.69 | 58.95 | 3,130,040 | +1.52(+2.65%) |
Dec 15, 2010 | 57.92 | 58.84 | 57.23 | 57.42 | 1,855,401 | -0.49(-0.84%) |
Dec 14, 2010 | 56.46 | 58.80 | 56.14 | 57.91 | 5,035,692 | +1.56(+2.77%) |
Dec 13, 2010 | 56.84 | 57.07 | 56.22 | 56.35 | 1,758,218 | -0.11(-0.19%) |
Dec 10, 2010 | 56.61 | 56.61 | 55.59 | 56.46 | 2,074,712 | +0.03(+0.06%) |
Dec 09, 2010 | 55.44 | 56.52 | 54.99 | 56.42 | 2,608,891 | +1.43(+2.60%) |
Dec 08, 2010 | 55.84 | 56.01 | 54.24 | 54.99 | 2,419,451 | -0.67(-1.21%) |
Dec 07, 2010 | 55.88 | 56.43 | 55.39 | 55.67 | 3,346,239 | +0.52(+0.94%) |
Dec 06, 2010 | 53.60 | 55.30 | 53.08 | 55.15 | 4,214,887 | +2.43(+4.61%) |
Dec 03, 2010 | 51.42 | 53.01 | 51.08 | 52.72 | 3,489,377 | +0.82(+1.59%) |
Dec 02, 2010 | 49.09 | 52.00 | 49.04 | 51.89 | 4,263,104 | +2.97(+6.07%) |
Dec 01, 2010 | 48.84 | 50.04 | 48.67 | 48.92 | 4,008,287 | +0.86(+1.78%) |
Nov 30, 2010 | 48.86 | 48.97 | 48.03 | 48.07 | 2,913,573 | -1.40(-2.84%) |
Nov 29, 2010 | 49.22 | 49.77 | 48.64 | 49.47 | 1,665,215 | +0.09(+0.17%) |
Nov 26, 2010 | 49.34 | 49.71 | 49.05 | 49.38 | 719,460 | -0.48(-0.96%) |
Nov 24, 2010 | 49.51 | 49.87 | 49.87 | 49.87 | 1,600,831 | +0.94(+1.91%) |
Nov 23, 2010 | 49.18 | 49.44 | 48.71 | 48.93 | 1,765,870 | -0.88(-1.76%) |
Nov 22, 2010 | 50.32 | 50.47 | 49.67 | 49.81 | 2,656,879 | -0.65(-1.28%) |
Nov 19, 2010 | 50.03 | 50.71 | 49.63 | 50.45 | 2,034,366 | +0.31(+0.62%) |
Nov 18, 2010 | 49.54 | 50.75 | 49.05 | 50.14 | 3,465,599 | +1.17(+2.39%) |
Nov 17, 2010 | 48.79 | 49.22 | 48.59 | 48.97 | 1,691,660 | +0.40(+0.83%) |
Nov 16, 2010 | 48.84 | 49.43 | 48.19 | 48.57 | 2,972,204 | -0.64(-1.29%) |
Nov 15, 2010 | 48.91 | 49.72 | 48.85 | 49.20 | 3,549,113 | +0.67(+1.39%) |
Nov 12, 2010 | 49.37 | 50.01 | 48.08 | 48.53 | 5,588,536 | -1.31(-2.63%) |
Nov 11, 2010 | 50.25 | 50.41 | 49.46 | 49.84 | 2,968,498 | -0.99(-1.94%) |
Nov 10, 2010 | 49.98 | 50.89 | 49.70 | 50.83 | 2,089,037 | +0.78(+1.56%) |
Nov 09, 2010 | 51.41 | 51.65 | 49.77 | 50.05 | 3,524,327 | -1.32(-2.57%) |
Nov 08, 2010 | 52.07 | 52.08 | 50.71 | 51.37 | 3,096,445 | -1.05(-2.00%) |
Nov 05, 2010 | 52.34 | 52.88 | 51.95 | 52.42 | 2,796,476 | +0.18(+0.34%) |
Nov 04, 2010 | 51.59 | 52.30 | 51.20 | 52.24 | 3,060,434 | +1.53(+3.02%) |
Nov 03, 2010 | 50.51 | 51.05 | 50.15 | 50.71 | 3,245,487 | +0.16(+0.31%) |
Nov 02, 2010 | 49.71 | 50.83 | 48.93 | 50.55 | 2,839,655 | +1.28(+2.59%) |