Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.55 | 43.05 | 41.93 | 42.31 | 3,626,747 | -0.42(-0.98%) |
Jan 28, 2011 | 41.79 | 43.50 | 41.73 | 42.73 | 6,093,549 | +0.85(+2.02%) |
Jan 27, 2011 | 43.18 | 43.34 | 41.39 | 41.89 | 6,288,760 | -1.55(-3.57%) |
Jan 26, 2011 | 41.74 | 43.50 | 41.58 | 43.44 | 4,730,541 | +1.74(+4.18%) |
Jan 25, 2011 | 41.65 | 42.39 | 41.29 | 41.69 | 5,700,321 | -0.18(-0.43%) |
Jan 24, 2011 | 42.25 | 42.91 | 41.53 | 41.87 | 4,147,141 | -0.40(-0.95%) |
Jan 21, 2011 | 42.68 | 43.34 | 42.21 | 42.28 | 8,951,299 | -0.67(-1.55%) |
Jan 20, 2011 | 42.35 | 43.11 | 41.52 | 42.94 | 5,748,985 | -0.27(-0.63%) |
Jan 19, 2011 | 43.65 | 43.86 | 42.91 | 43.22 | 3,436,996 | -0.11(-0.24%) |
Jan 18, 2011 | 43.57 | 43.67 | 42.97 | 43.32 | 3,367,134 | +0.49(+1.15%) |
Jan 14, 2011 | 43.33 | 43.54 | 42.73 | 42.83 | 5,287,738 | -0.82(-1.87%) |
Jan 13, 2011 | 44.88 | 44.90 | 43.48 | 43.64 | 3,723,280 | -1.17(-2.62%) |
Jan 12, 2011 | 44.72 | 45.00 | 44.12 | 44.82 | 2,678,791 | +0.11(+0.24%) |
Jan 11, 2011 | 44.94 | 45.04 | 44.33 | 44.71 | 3,166,619 | +0.41(+0.92%) |
Jan 10, 2011 | 43.86 | 44.51 | 43.47 | 44.30 | 3,879,422 | +0.76(+1.75%) |
Jan 07, 2011 | 43.49 | 44.64 | 43.41 | 43.54 | 5,065,894 | +0.41(+0.96%) |
Jan 06, 2011 | 44.51 | 44.51 | 42.55 | 43.13 | 7,651,757 | -1.14(-2.57%) |
Jan 05, 2011 | 44.13 | 44.42 | 43.20 | 44.27 | 5,825,488 | -0.23(-0.51%) |
Jan 04, 2011 | 44.90 | 45.01 | 43.73 | 44.49 | 5,519,562 | -0.86(-1.89%) |
Jan 03, 2011 | 47.52 | 47.60 | 45.14 | 45.35 | 5,105,420 | -2.06(-4.35%) |
Dec 31, 2010 | 47.44 | 47.73 | 47.11 | 47.42 | 1,547,264 | +0.14(+0.30%) |
Dec 30, 2010 | 47.48 | 47.84 | 47.04 | 47.28 | 1,654,770 | -0.21(-0.44%) |
Dec 29, 2010 | 47.59 | 47.73 | 47.02 | 47.49 | 1,767,143 | +0.19(+0.39%) |
Dec 28, 2010 | 47.00 | 47.70 | 46.86 | 47.30 | 2,408,121 | +1.21(+2.63%) |
Dec 27, 2010 | 46.63 | 46.78 | 45.35 | 46.09 | 1,715,367 | -0.66(-1.40%) |
Dec 23, 2010 | 46.25 | 47.18 | 45.98 | 46.75 | 2,719,521 | +0.27(+0.59%) |
Dec 22, 2010 | 47.25 | 47.35 | 46.45 | 46.47 | 1,794,881 | -0.74(-1.57%) |
Dec 21, 2010 | 47.38 | 47.54 | 46.77 | 47.22 | 2,248,867 | -0.36(-0.77%) |
Dec 20, 2010 | 47.40 | 47.64 | 46.77 | 47.58 | 3,552,980 | +0.80(+1.72%) |
Dec 17, 2010 | 46.70 | 47.21 | 45.92 | 46.78 | 6,029,904 | +0.03(+0.07%) |
Dec 16, 2010 | 49.50 | 49.61 | 46.52 | 46.75 | 8,310,651 | -2.94(-5.92%) |
Dec 15, 2010 | 50.63 | 50.78 | 49.39 | 49.69 | 2,612,980 | -1.19(-2.33%) |
Dec 14, 2010 | 50.89 | 51.47 | 50.19 | 50.88 | 2,145,891 | -0.24(-0.47%) |
Dec 13, 2010 | 51.99 | 52.30 | 50.96 | 51.12 | 1,974,509 | -0.15(-0.30%) |
Dec 10, 2010 | 51.11 | 51.53 | 50.53 | 51.27 | 2,194,233 | -0.24(-0.47%) |
Dec 09, 2010 | 52.16 | 52.33 | 51.20 | 51.51 | 2,420,432 | -0.15(-0.29%) |
Dec 08, 2010 | 51.93 | 52.21 | 51.13 | 51.66 | 3,266,112 | -0.79(-1.50%) |
Dec 07, 2010 | 54.45 | 54.53 | 52.37 | 52.45 | 4,001,946 | -1.42(-2.64%) |
Dec 06, 2010 | 52.81 | 53.96 | 52.79 | 53.87 | 4,572,690 | +1.30(+2.47%) |
Dec 03, 2010 | 51.93 | 52.87 | 51.75 | 52.57 | 3,382,270 | +1.27(+2.47%) |
Dec 02, 2010 | 51.23 | 51.93 | 51.04 | 51.30 | 2,364,287 | +0.57(+1.12%) |
Dec 01, 2010 | 50.34 | 50.88 | 49.94 | 50.73 | 2,479,941 | +0.83(+1.67%) |
Nov 30, 2010 | 48.71 | 50.42 | 48.67 | 49.90 | 4,376,441 | +1.44(+2.97%) |
Nov 29, 2010 | 47.67 | 48.68 | 46.90 | 48.46 | 2,342,565 | +0.54(+1.14%) |
Nov 26, 2010 | 48.22 | 48.27 | 47.61 | 47.91 | 1,393,674 | -1.08(-2.20%) |
Nov 24, 2010 | 48.75 | 48.99 | 48.99 | 48.99 | 2,174,992 | +0.51(+1.05%) |
Nov 23, 2010 | 48.54 | 49.07 | 47.88 | 48.48 | 2,748,251 | -0.19(-0.38%) |
Nov 22, 2010 | 47.89 | 48.80 | 47.66 | 48.67 | 2,752,529 | +0.33(+0.69%) |
Nov 19, 2010 | 47.56 | 48.50 | 47.17 | 48.33 | 2,960,510 | +0.68(+1.43%) |
Nov 18, 2010 | 48.74 | 48.84 | 47.57 | 47.65 | 4,003,981 | -0.24(-0.50%) |
Nov 17, 2010 | 47.76 | 48.55 | 47.61 | 47.90 | 2,988,005 | +0.17(+0.36%) |
Nov 16, 2010 | 47.96 | 48.38 | 47.20 | 47.72 | 5,398,133 | -0.90(-1.84%) |
Nov 15, 2010 | 49.37 | 49.49 | 48.47 | 48.62 | 2,486,312 | -0.73(-1.48%) |
Nov 12, 2010 | 49.80 | 50.51 | 48.46 | 49.35 | 4,692,515 | -0.99(-1.97%) |
Nov 11, 2010 | 50.37 | 51.10 | 49.48 | 50.34 | 4,012,874 | +0.14(+0.27%) |
Nov 10, 2010 | 49.82 | 50.38 | 48.66 | 50.20 | 5,837,996 | +0.65(+1.31%) |
Nov 09, 2010 | 51.51 | 52.06 | 49.03 | 49.55 | 7,504,309 | -1.46(-2.86%) |
Nov 08, 2010 | 49.14 | 51.15 | 49.09 | 51.01 | 3,815,717 | +1.59(+3.21%) |
Nov 05, 2010 | 49.21 | 50.03 | 49.00 | 49.42 | 3,354,742 | -0.22(-0.45%) |
Nov 04, 2010 | 49.04 | 49.81 | 48.43 | 49.65 | 5,215,362 | +2.23(+4.69%) |
Nov 03, 2010 | 47.60 | 47.73 | 46.21 | 47.42 | 5,158,600 | -0.29(-0.61%) |
Nov 02, 2010 | 48.16 | 48.19 | 47.22 | 47.71 | 2,838,343 | -0.01(-0.01%) |