Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.66 | 48.98 | 48.62 | 48.88 | 2,202,781 | +0.34(+0.70%) |
Jan 28, 2011 | 49.37 | 49.48 | 48.49 | 48.54 | 3,263,627 | -0.77(-1.57%) |
Jan 27, 2011 | 49.17 | 49.35 | 49.08 | 49.31 | 2,356,331 | +0.13(+0.25%) |
Jan 26, 2011 | 49.13 | 49.33 | 49.05 | 49.19 | 3,964,563 | +0.15(+0.32%) |
Jan 25, 2011 | 48.93 | 49.11 | 48.65 | 49.03 | 4,647,432 | -0.01(-0.03%) |
Jan 24, 2011 | 48.83 | 49.12 | 48.80 | 49.05 | 2,808,264 | +0.22(+0.45%) |
Jan 21, 2011 | 48.92 | 49.03 | 48.74 | 48.83 | 4,222,125 | +0.20(+0.41%) |
Jan 20, 2011 | 48.50 | 48.72 | 48.30 | 48.63 | 2,349,832 | +0.04(+0.08%) |
Jan 19, 2011 | 49.08 | 49.11 | 48.46 | 48.59 | 2,754,235 | -0.55(-1.11%) |
Jan 18, 2011 | 49.11 | 49.19 | 48.99 | 49.14 | 2,251,968 | +0.02(+0.05%) |
Jan 14, 2011 | 48.69 | 49.15 | 48.66 | 49.11 | 3,474,633 | +0.35(+0.73%) |
Jan 13, 2011 | 48.90 | 48.91 | 48.65 | 48.76 | 1,475,819 | -0.13(-0.26%) |
Jan 12, 2011 | 48.73 | 48.96 | 48.69 | 48.88 | 3,909,436 | +0.48(+0.99%) |
Jan 11, 2011 | 48.47 | 48.55 | 48.24 | 48.41 | 5,151,069 | +0.12(+0.24%) |
Jan 10, 2011 | 48.11 | 48.34 | 47.94 | 48.29 | 4,767,989 | -0.07(-0.14%) |
Jan 07, 2011 | 48.57 | 48.66 | 47.96 | 48.35 | 2,760,905 | -0.14(-0.29%) |
Jan 06, 2011 | 48.69 | 48.74 | 48.40 | 48.49 | 6,667,722 | -0.21(-0.42%) |
Jan 05, 2011 | 48.29 | 48.73 | 48.24 | 48.70 | 4,826,996 | +0.26(+0.53%) |
Jan 04, 2011 | 48.52 | 48.52 | 48.08 | 48.44 | 7,254,834 | +0.07(+0.14%) |
Jan 03, 2011 | 48.20 | 48.55 | 48.20 | 48.38 | 3,013,537 | +0.54(+1.13%) |
Dec 31, 2010 | 47.70 | 47.92 | 47.69 | 47.84 | 1,521,392 | +0.03(+0.06%) |
Dec 30, 2010 | 47.85 | 47.92 | 47.73 | 47.81 | 1,930,664 | -0.04(-0.08%) |
Dec 29, 2010 | 47.92 | 47.95 | 47.84 | 47.85 | 1,655,384 | +0.04(+0.09%) |
Dec 28, 2010 | 47.86 | 47.90 | 47.69 | 47.80 | 1,896,201 | +0.03(+0.06%) |
Dec 27, 2010 | 47.53 | 47.78 | 47.49 | 47.77 | 984,012 | +0.07(+0.15%) |
Dec 23, 2010 | 47.72 | 47.79 | 47.60 | 47.70 | 1,169,946 | -0.10(-0.22%) |
Dec 22, 2010 | 47.55 | 47.81 | 47.54 | 47.80 | 2,449,884 | +0.32(+0.66%) |
Dec 21, 2010 | 47.27 | 47.54 | 47.24 | 47.49 | 4,370,187 | +0.37(+0.79%) |
Dec 20, 2010 | 47.13 | 47.24 | 46.92 | 47.11 | 2,075,409 | +0.15(+0.31%) |
Dec 17, 2010 | 46.91 | 47.02 | 46.77 | 46.96 | 1,653,473 | +0.03(+0.06%) |
Dec 16, 2010 | 46.68 | 46.96 | 46.53 | 46.94 | 4,932,197 | +0.30(+0.64%) |
Dec 15, 2010 | 46.80 | 47.02 | 46.58 | 46.63 | 1,207,098 | -0.28(-0.59%) |
Dec 14, 2010 | 46.94 | 47.16 | 46.78 | 46.91 | 1,368,151 | +0.01(+0.03%) |
Dec 13, 2010 | 47.02 | 47.11 | 46.88 | 46.90 | 2,194,457 | +0.09(+0.19%) |
Dec 10, 2010 | 46.65 | 46.87 | 46.52 | 46.81 | 1,673,081 | +0.29(+0.63%) |
Dec 09, 2010 | 46.50 | 46.54 | 46.22 | 46.52 | 1,380,540 | +0.28(+0.60%) |
Dec 08, 2010 | 46.13 | 46.26 | 45.90 | 46.24 | 1,640,575 | +0.19(+0.41%) |
Dec 07, 2010 | 46.47 | 46.47 | 46.03 | 46.05 | 2,438,012 | +0.04(+0.08%) |
Dec 06, 2010 | 45.92 | 46.11 | 45.89 | 46.01 | 4,810,572 | -0.04(-0.10%) |
Dec 03, 2010 | 45.71 | 46.12 | 45.71 | 46.06 | 1,808,959 | +0.15(+0.32%) |
Dec 02, 2010 | 45.29 | 46.00 | 45.29 | 45.91 | 1,860,034 | +0.64(+1.41%) |
Dec 01, 2010 | 44.92 | 45.30 | 44.92 | 45.27 | 3,466,199 | +0.95(+2.13%) |
Nov 30, 2010 | 44.15 | 44.61 | 44.12 | 44.32 | 2,957,939 | -0.28(-0.62%) |
Nov 29, 2010 | 44.32 | 44.71 | 44.08 | 44.60 | 3,416,854 | +0.01(+0.02%) |
Nov 26, 2010 | 44.57 | 44.82 | 44.52 | 44.60 | 957,376 | -0.37(-0.83%) |
Nov 24, 2010 | 44.67 | 44.97 | 44.97 | 44.97 | 2,117,651 | +0.61(+1.37%) |
Nov 23, 2010 | 44.55 | 44.56 | 44.27 | 44.36 | 4,351,189 | -0.65(-1.45%) |
Nov 22, 2010 | 45.00 | 45.09 | 44.55 | 45.01 | 3,518,981 | -0.16(-0.36%) |
Nov 19, 2010 | 45.07 | 45.20 | 44.79 | 45.18 | 5,015,941 | +0.06(+0.13%) |
Nov 18, 2010 | 44.92 | 45.25 | 44.91 | 45.12 | 2,969,072 | +0.59(+1.33%) |
Nov 17, 2010 | 44.50 | 44.66 | 44.36 | 44.52 | 1,686,890 | +0.04(+0.08%) |
Nov 16, 2010 | 44.96 | 44.96 | 44.28 | 44.49 | 12,157,741 | -0.76(-1.67%) |
Nov 15, 2010 | 45.34 | 45.63 | 45.20 | 45.24 | 2,254,755 | +0.03(+0.06%) |
Nov 12, 2010 | 45.43 | 45.60 | 45.04 | 45.21 | 2,053,897 | -0.50(-1.09%) |
Nov 11, 2010 | 45.56 | 45.82 | 45.42 | 45.71 | 1,969,734 | -0.12(-0.27%) |
Nov 10, 2010 | 45.64 | 45.84 | 45.25 | 45.84 | 1,795,888 | +0.21(+0.47%) |
Nov 09, 2010 | 46.19 | 46.19 | 45.45 | 45.62 | 1,892,358 | -0.44(-0.96%) |
Nov 08, 2010 | 46.05 | 46.13 | 45.82 | 46.06 | 1,371,468 | -0.13(-0.29%) |
Nov 05, 2010 | 45.95 | 46.29 | 45.92 | 46.19 | 3,542,021 | +0.26(+0.56%) |
Nov 04, 2010 | 45.53 | 45.96 | 45.45 | 45.94 | 1,399,780 | +0.91(+2.02%) |
Nov 03, 2010 | 44.90 | 45.04 | 44.47 | 45.03 | 1,722,739 | +0.16(+0.36%) |
Nov 02, 2010 | 44.88 | 44.95 | 44.71 | 44.87 | 1,223,334 | +0.32(+0.72%) |