Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 56.06 | 56.92 | 55.87 | 56.78 | 1,662,320 | +0.78(+1.39%) |
Jan 28, 2011 | 57.44 | 57.51 | 55.90 | 56.00 | 2,268,082 | -1.26(-2.20%) |
Jan 27, 2011 | 57.34 | 57.55 | 57.20 | 57.26 | 1,888,608 | -0.28(-0.49%) |
Jan 26, 2011 | 57.34 | 57.72 | 57.05 | 57.54 | 1,226,767 | +0.21(+0.37%) |
Jan 25, 2011 | 56.98 | 57.36 | 56.58 | 57.32 | 1,484,992 | +0.06(+0.10%) |
Jan 24, 2011 | 57.26 | 57.54 | 56.93 | 57.27 | 992,802 | +0.10(+0.17%) |
Jan 21, 2011 | 57.49 | 57.49 | 56.87 | 57.17 | 1,368,671 | -0.13(-0.23%) |
Jan 20, 2011 | 57.32 | 57.82 | 57.02 | 57.30 | 1,567,031 | +0.06(+0.10%) |
Jan 19, 2011 | 58.19 | 58.19 | 57.00 | 57.24 | 2,197,413 | -1.19(-2.03%) |
Jan 18, 2011 | 58.23 | 58.55 | 58.16 | 58.43 | 1,255,416 | +0.33(+0.57%) |
Jan 14, 2011 | 58.42 | 58.67 | 58.05 | 58.10 | 2,008,049 | -0.37(-0.63%) |
Jan 13, 2011 | 58.64 | 58.89 | 58.27 | 58.47 | 810,236 | -0.27(-0.46%) |
Jan 12, 2011 | 58.86 | 58.89 | 58.58 | 58.74 | 836,976 | +0.18(+0.30%) |
Jan 11, 2011 | 58.71 | 58.99 | 58.14 | 58.56 | 1,038,057 | -0.05(-0.09%) |
Jan 10, 2011 | 58.36 | 58.80 | 57.97 | 58.61 | 2,081,713 | +0.01(+0.03%) |
Jan 07, 2011 | 58.86 | 59.18 | 58.30 | 58.60 | 2,419,886 | -0.06(-0.10%) |
Jan 06, 2011 | 58.77 | 59.11 | 58.33 | 58.66 | 2,197,538 | -0.18(-0.30%) |
Jan 05, 2011 | 58.34 | 59.28 | 58.30 | 58.83 | 2,693,793 | -0.42(-0.71%) |
Jan 04, 2011 | 59.16 | 59.56 | 58.96 | 59.25 | 2,388,032 | -0.78(-1.30%) |
Jan 03, 2011 | 59.59 | 60.43 | 59.59 | 60.04 | 2,332,955 | +0.97(+1.65%) |
Dec 31, 2010 | 58.86 | 59.28 | 58.66 | 59.06 | 1,604,821 | +0.08(+0.14%) |
Dec 30, 2010 | 59.29 | 59.39 | 58.72 | 58.98 | 1,139,978 | -0.31(-0.52%) |
Dec 29, 2010 | 58.92 | 59.67 | 58.64 | 59.29 | 1,405,647 | +0.60(+1.02%) |
Dec 28, 2010 | 58.75 | 59.09 | 58.34 | 58.69 | 916,601 | -0.05(-0.09%) |
Dec 27, 2010 | 58.55 | 58.97 | 58.41 | 58.75 | 728,856 | +0.04(+0.06%) |
Dec 23, 2010 | 58.69 | 58.97 | 58.57 | 58.71 | 865,797 | -0.15(-0.25%) |
Dec 22, 2010 | 58.84 | 59.10 | 58.60 | 58.86 | 1,143,215 | -0.09(-0.15%) |
Dec 21, 2010 | 58.39 | 59.37 | 58.27 | 58.95 | 1,303,209 | +0.76(+1.30%) |
Dec 20, 2010 | 58.29 | 58.40 | 57.63 | 58.19 | 1,767,241 | +0.00(+0.00%) |
Dec 17, 2010 | 57.89 | 58.54 | 57.53 | 58.19 | 3,754,124 | -0.15(-0.25%) |
Dec 16, 2010 | 57.72 | 58.60 | 57.53 | 58.33 | 1,622,687 | +0.71(+1.24%) |
Dec 15, 2010 | 57.45 | 58.13 | 57.39 | 57.62 | 1,593,123 | +0.04(+0.08%) |
Dec 14, 2010 | 57.49 | 57.76 | 57.25 | 57.58 | 1,003,288 | +0.29(+0.50%) |
Dec 13, 2010 | 57.50 | 57.60 | 57.03 | 57.29 | 1,222,404 | -0.04(-0.06%) |
Dec 10, 2010 | 57.20 | 57.39 | 56.68 | 57.33 | 1,442,274 | +0.26(+0.46%) |
Dec 09, 2010 | 56.75 | 57.28 | 56.56 | 57.06 | 1,755,719 | +0.45(+0.79%) |
Dec 08, 2010 | 56.09 | 56.64 | 55.90 | 56.61 | 1,513,053 | +0.53(+0.94%) |
Dec 07, 2010 | 56.11 | 56.32 | 55.81 | 56.09 | 1,624,567 | +0.36(+0.65%) |
Dec 06, 2010 | 56.01 | 56.12 | 55.59 | 55.73 | 1,905,891 | -0.30(-0.54%) |
Dec 03, 2010 | 55.51 | 56.08 | 55.37 | 56.03 | 1,024,487 | +0.40(+0.71%) |
Dec 02, 2010 | 55.07 | 55.64 | 54.93 | 55.63 | 1,887,835 | +0.55(+1.00%) |
Dec 01, 2010 | 54.69 | 55.40 | 54.50 | 55.08 | 1,927,601 | +0.99(+1.83%) |
Nov 30, 2010 | 53.53 | 54.42 | 53.47 | 54.09 | 3,031,013 | +0.14(+0.26%) |
Nov 29, 2010 | 54.27 | 54.35 | 53.52 | 53.95 | 2,105,089 | -0.43(-0.80%) |
Nov 26, 2010 | 54.20 | 54.58 | 54.08 | 54.38 | 440,463 | -0.08(-0.15%) |
Nov 24, 2010 | 53.43 | 54.46 | 54.46 | 54.46 | 1,690,487 | +1.39(+2.61%) |
Nov 23, 2010 | 53.03 | 53.13 | 52.61 | 53.08 | 893,964 | -0.40(-0.75%) |
Nov 22, 2010 | 53.16 | 53.74 | 52.89 | 53.48 | 978,617 | +0.02(+0.04%) |
Nov 19, 2010 | 53.06 | 53.46 | 52.89 | 53.46 | 1,493,201 | +0.44(+0.83%) |
Nov 18, 2010 | 52.53 | 53.51 | 52.34 | 53.02 | 1,615,206 | +0.86(+1.65%) |
Nov 17, 2010 | 51.87 | 52.28 | 51.58 | 52.16 | 1,540,373 | +0.19(+0.37%) |
Nov 16, 2010 | 52.15 | 52.28 | 51.48 | 51.97 | 1,512,707 | -0.43(-0.81%) |
Nov 15, 2010 | 52.55 | 52.89 | 52.28 | 52.39 | 951,195 | +0.15(+0.28%) |
Nov 12, 2010 | 52.34 | 52.61 | 51.90 | 52.25 | 1,137,201 | -0.44(-0.84%) |
Nov 11, 2010 | 51.59 | 52.75 | 51.55 | 52.69 | 1,550,309 | +0.81(+1.57%) |
Nov 10, 2010 | 52.37 | 52.50 | 51.67 | 51.87 | 1,571,227 | -0.37(-0.70%) |
Nov 09, 2010 | 52.96 | 53.07 | 52.00 | 52.24 | 1,064,915 | -0.72(-1.36%) |
Nov 08, 2010 | 52.37 | 53.06 | 52.34 | 52.96 | 1,024,201 | +0.28(+0.53%) |
Nov 05, 2010 | 53.06 | 53.17 | 52.40 | 52.68 | 1,287,034 | -0.34(-0.64%) |
Nov 04, 2010 | 52.23 | 53.12 | 52.04 | 53.02 | 2,056,798 | +1.25(+2.42%) |
Nov 03, 2010 | 52.14 | 52.28 | 51.15 | 51.76 | 1,865,947 | -0.40(-0.77%) |
Nov 02, 2010 | 52.13 | 52.36 | 51.87 | 52.17 | 944,950 | +0.44(+0.85%) |