Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 42.95 | 43.32 | 42.79 | 43.07 | 28,320,946 | +0.38(+0.90%) |
Jan 28, 2011 | 43.60 | 43.60 | 41.94 | 42.68 | 44,500,680 | -0.94(-2.14%) |
Jan 27, 2011 | 44.30 | 44.46 | 43.54 | 43.62 | 25,246,070 | -0.66(-1.50%) |
Jan 26, 2011 | 44.70 | 44.70 | 44.10 | 44.28 | 19,330,874 | +0.01(+0.03%) |
Jan 25, 2011 | 44.55 | 44.55 | 43.87 | 44.27 | 16,394,867 | -0.44(-0.97%) |
Jan 24, 2011 | 44.17 | 44.71 | 44.05 | 44.71 | 18,711,398 | +0.59(+1.33%) |
Jan 21, 2011 | 44.95 | 44.97 | 44.08 | 44.12 | 26,336,442 | -0.51(-1.13%) |
Jan 20, 2011 | 44.90 | 44.96 | 44.22 | 44.62 | 24,782,436 | -0.61(-1.34%) |
Jan 19, 2011 | 45.80 | 45.82 | 44.92 | 45.23 | 22,728,884 | -0.56(-1.23%) |
Jan 18, 2011 | 45.77 | 45.90 | 45.54 | 45.80 | 15,044,524 | +0.26(+0.57%) |
Jan 14, 2011 | 45.28 | 45.66 | 45.23 | 45.54 | 12,808,359 | +0.00(+0.00%) |
Jan 13, 2011 | 46.32 | 46.47 | 45.35 | 45.54 | 18,198,888 | -0.73(-1.58%) |
Jan 12, 2011 | 45.65 | 46.53 | 45.63 | 46.27 | 35,130,724 | +1.01(+2.22%) |
Jan 11, 2011 | 44.84 | 45.35 | 44.71 | 45.26 | 28,623,166 | +0.95(+2.15%) |
Jan 10, 2011 | 44.51 | 44.59 | 44.24 | 44.31 | 29,390,564 | -0.45(-1.01%) |
Jan 07, 2011 | 45.39 | 45.44 | 44.45 | 44.76 | 26,406,462 | -0.41(-0.91%) |
Jan 06, 2011 | 45.58 | 45.70 | 45.05 | 45.17 | 23,647,610 | -0.45(-0.99%) |
Jan 05, 2011 | 45.66 | 46.27 | 45.63 | 45.63 | 39,375,212 | -0.54(-1.17%) |
Jan 04, 2011 | 45.87 | 46.17 | 45.20 | 46.17 | 26,495,622 | +0.21(+0.45%) |
Jan 03, 2011 | 45.84 | 46.27 | 45.82 | 45.96 | 34,679,192 | +0.42(+0.93%) |
Dec 31, 2010 | 45.20 | 45.71 | 44.99 | 45.54 | 8,734,458 | +0.25(+0.55%) |
Dec 30, 2010 | 44.93 | 45.31 | 44.36 | 45.29 | 19,191,394 | +0.62(+1.40%) |
Dec 29, 2010 | 43.78 | 44.71 | 43.76 | 44.67 | 17,740,854 | +1.18(+2.70%) |
Dec 28, 2010 | 43.52 | 43.58 | 43.23 | 43.49 | 10,640,577 | +0.05(+0.11%) |
Dec 27, 2010 | 43.42 | 43.57 | 43.28 | 43.44 | 9,571,663 | -0.27(-0.62%) |
Dec 23, 2010 | 43.42 | 43.84 | 43.33 | 43.71 | 12,300,843 | -0.05(-0.12%) |
Dec 22, 2010 | 43.21 | 43.78 | 43.02 | 43.77 | 12,827,883 | +0.44(+1.02%) |
Dec 21, 2010 | 43.07 | 43.67 | 43.07 | 43.33 | 22,595,170 | +0.73(+1.71%) |
Dec 20, 2010 | 42.99 | 43.05 | 42.35 | 42.60 | 33,235,198 | -0.43(-1.00%) |
Dec 17, 2010 | 42.61 | 43.05 | 42.52 | 43.03 | 23,376,760 | +0.22(+0.50%) |
Dec 16, 2010 | 42.98 | 43.10 | 42.61 | 42.81 | 21,038,558 | +0.00(+0.00%) |
Dec 15, 2010 | 43.26 | 43.42 | 42.75 | 42.81 | 23,354,800 | -0.91(-2.08%) |
Dec 14, 2010 | 43.42 | 43.88 | 43.36 | 43.72 | 21,969,056 | +0.04(+0.09%) |
Dec 13, 2010 | 43.35 | 43.89 | 43.21 | 43.68 | 24,043,668 | +0.69(+1.60%) |
Dec 10, 2010 | 42.62 | 43.01 | 42.43 | 42.99 | 21,562,108 | +0.38(+0.89%) |
Dec 09, 2010 | 43.27 | 43.31 | 42.37 | 42.61 | 31,659,976 | -0.53(-1.24%) |
Dec 08, 2010 | 43.69 | 43.89 | 42.97 | 43.15 | 26,217,692 | -0.57(-1.30%) |
Dec 07, 2010 | 44.96 | 45.00 | 43.61 | 43.72 | 24,919,732 | -0.42(-0.95%) |
Dec 06, 2010 | 44.21 | 44.37 | 44.05 | 44.14 | 20,763,162 | -0.29(-0.65%) |
Dec 03, 2010 | 43.73 | 44.52 | 43.64 | 44.43 | 23,687,422 | +0.41(+0.93%) |
Dec 02, 2010 | 43.70 | 44.10 | 43.65 | 44.02 | 28,311,620 | +0.49(+1.14%) |
Dec 01, 2010 | 43.32 | 43.72 | 43.07 | 43.52 | 24,513,708 | +0.97(+2.28%) |
Nov 30, 2010 | 42.23 | 42.99 | 42.07 | 42.55 | 33,722,628 | -0.27(-0.62%) |
Nov 29, 2010 | 42.27 | 42.84 | 41.61 | 42.82 | 32,522,546 | +0.29(+0.68%) |
Nov 26, 2010 | 42.31 | 42.75 | 42.22 | 42.53 | 12,098,873 | -0.64(-1.49%) |
Nov 24, 2010 | 42.90 | 43.17 | 43.17 | 43.17 | 22,360,548 | +1.03(+2.46%) |
Nov 23, 2010 | 42.37 | 42.57 | 41.87 | 42.14 | 31,262,066 | -1.25(-2.87%) |
Nov 22, 2010 | 43.44 | 43.76 | 42.84 | 43.38 | 19,100,338 | -0.54(-1.23%) |
Nov 19, 2010 | 43.71 | 44.00 | 43.38 | 43.92 | 18,772,578 | +0.03(+0.08%) |
Nov 18, 2010 | 43.56 | 44.02 | 43.44 | 43.89 | 26,872,512 | +1.21(+2.82%) |
Nov 17, 2010 | 42.80 | 43.22 | 42.55 | 42.68 | 20,458,942 | +0.16(+0.37%) |
Nov 16, 2010 | 43.09 | 43.22 | 42.04 | 42.52 | 43,362,776 | -1.44(-3.27%) |
Nov 15, 2010 | 43.96 | 44.22 | 43.66 | 43.96 | 12,991,276 | +0.33(+0.76%) |
Nov 12, 2010 | 43.83 | 44.29 | 43.22 | 43.63 | 28,964,590 | -0.69(-1.55%) |
Nov 11, 2010 | 44.31 | 44.54 | 44.13 | 44.32 | 17,928,956 | -0.52(-1.17%) |
Nov 10, 2010 | 45.01 | 45.16 | 44.19 | 44.84 | 23,888,564 | -0.14(-0.32%) |
Nov 09, 2010 | 46.10 | 46.18 | 44.59 | 44.98 | 22,946,108 | -0.66(-1.44%) |
Nov 08, 2010 | 45.65 | 46.12 | 45.52 | 45.64 | 15,046,575 | -0.49(-1.07%) |
Nov 05, 2010 | 46.28 | 46.37 | 45.78 | 46.14 | 20,176,542 | -0.24(-0.51%) |
Nov 04, 2010 | 45.67 | 46.48 | 45.67 | 46.38 | 29,039,126 | +1.25(+2.77%) |
Nov 03, 2010 | 45.09 | 45.17 | 44.48 | 45.13 | 26,465,120 | +0.09(+0.19%) |
Nov 02, 2010 | 44.99 | 45.19 | 44.54 | 45.04 | 20,416,962 | +0.68(+1.54%) |