Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.17 | 57.96 | 57.06 | 57.90 | 2,726,449 | +0.98(+1.73%) |
Jan 28, 2011 | 57.45 | 57.93 | 56.76 | 56.92 | 3,790,902 | -0.38(-0.66%) |
Jan 27, 2011 | 57.74 | 58.19 | 57.25 | 57.29 | 2,565,061 | -0.38(-0.67%) |
Jan 26, 2011 | 57.73 | 57.87 | 57.52 | 57.68 | 4,556,395 | +0.16(+0.28%) |
Jan 25, 2011 | 57.39 | 57.82 | 57.18 | 57.52 | 3,290,871 | +0.12(+0.21%) |
Jan 24, 2011 | 57.32 | 57.67 | 57.27 | 57.40 | 2,875,331 | -0.01(-0.01%) |
Jan 21, 2011 | 58.10 | 58.52 | 57.22 | 57.41 | 3,050,442 | -0.50(-0.86%) |
Jan 20, 2011 | 58.47 | 58.69 | 57.71 | 57.90 | 2,168,501 | -0.83(-1.41%) |
Jan 19, 2011 | 59.46 | 59.46 | 58.52 | 58.73 | 1,318,838 | -0.39(-0.66%) |
Jan 18, 2011 | 58.34 | 59.19 | 58.08 | 59.13 | 1,827,622 | +0.25(+0.42%) |
Jan 14, 2011 | 58.77 | 58.92 | 58.23 | 58.88 | 2,004,179 | -0.09(-0.15%) |
Jan 13, 2011 | 59.12 | 59.16 | 58.79 | 58.97 | 2,794,852 | +0.14(+0.24%) |
Jan 12, 2011 | 58.79 | 59.06 | 58.53 | 58.83 | 1,324,288 | +0.22(+0.37%) |
Jan 11, 2011 | 58.81 | 58.99 | 58.37 | 58.61 | 1,458,687 | -0.13(-0.21%) |
Jan 10, 2011 | 58.87 | 58.87 | 58.25 | 58.73 | 1,238,983 | +0.01(+0.01%) |
Jan 07, 2011 | 58.79 | 59.58 | 58.37 | 58.73 | 1,629,078 | +0.11(+0.18%) |
Jan 06, 2011 | 58.85 | 58.95 | 58.20 | 58.62 | 2,347,486 | -0.31(-0.52%) |
Jan 05, 2011 | 59.09 | 59.31 | 58.79 | 58.93 | 1,829,846 | -0.26(-0.44%) |
Jan 04, 2011 | 60.05 | 60.15 | 59.03 | 59.19 | 1,652,551 | -0.89(-1.48%) |
Jan 03, 2011 | 60.74 | 60.86 | 59.93 | 60.07 | 1,656,258 | -0.28(-0.46%) |
Dec 31, 2010 | 60.19 | 60.45 | 60.09 | 60.35 | 612,308 | +0.00(+0.00%) |
Dec 30, 2010 | 60.38 | 60.55 | 60.19 | 60.35 | 783,712 | +0.13(+0.21%) |
Dec 29, 2010 | 60.19 | 60.32 | 59.97 | 60.23 | 1,065,821 | +0.02(+0.03%) |
Dec 28, 2010 | 60.16 | 60.29 | 59.76 | 60.21 | 720,569 | +0.22(+0.36%) |
Dec 27, 2010 | 59.72 | 60.04 | 59.50 | 59.99 | 509,062 | +0.06(+0.10%) |
Dec 23, 2010 | 59.54 | 60.06 | 59.54 | 59.93 | 617,179 | +0.15(+0.25%) |
Dec 22, 2010 | 59.67 | 60.06 | 59.50 | 59.78 | 1,406,687 | +0.03(+0.04%) |
Dec 21, 2010 | 59.40 | 60.00 | 59.36 | 59.75 | 1,194,389 | +0.40(+0.67%) |
Dec 20, 2010 | 58.94 | 59.40 | 58.81 | 59.36 | 1,218,191 | +0.40(+0.67%) |
Dec 17, 2010 | 58.38 | 59.01 | 57.94 | 58.96 | 1,859,570 | +0.49(+0.85%) |
Dec 16, 2010 | 58.30 | 58.53 | 57.87 | 58.46 | 1,117,640 | +0.37(+0.64%) |
Dec 15, 2010 | 57.65 | 58.36 | 57.60 | 58.10 | 1,460,525 | +0.28(+0.49%) |
Dec 14, 2010 | 58.39 | 58.89 | 57.74 | 57.81 | 1,923,887 | -0.72(-1.23%) |
Dec 13, 2010 | 59.40 | 59.40 | 58.39 | 58.53 | 2,194,620 | -0.11(-0.18%) |
Dec 10, 2010 | 58.81 | 59.07 | 58.30 | 58.64 | 2,531,558 | +0.06(+0.10%) |
Dec 09, 2010 | 57.75 | 59.35 | 56.78 | 58.58 | 5,026,279 | +1.12(+1.94%) |
Dec 08, 2010 | 57.77 | 57.96 | 56.89 | 57.46 | 1,258,811 | -0.30(-0.53%) |
Dec 07, 2010 | 58.41 | 58.78 | 57.75 | 57.77 | 1,393,130 | -0.11(-0.19%) |
Dec 06, 2010 | 57.88 | 58.06 | 57.70 | 57.88 | 833,273 | +0.05(+0.09%) |
Dec 03, 2010 | 58.17 | 58.27 | 57.47 | 57.82 | 1,638,003 | -0.67(-1.15%) |
Dec 02, 2010 | 57.16 | 58.52 | 57.13 | 58.50 | 1,875,831 | +1.48(+2.59%) |
Dec 01, 2010 | 58.01 | 58.23 | 56.88 | 57.02 | 2,440,956 | +0.11(+0.20%) |
Nov 30, 2010 | 55.90 | 57.03 | 55.90 | 56.91 | 1,330,110 | +0.26(+0.47%) |
Nov 29, 2010 | 56.06 | 56.80 | 54.69 | 56.64 | 1,554,285 | +0.13(+0.23%) |
Nov 26, 2010 | 56.73 | 56.73 | 56.37 | 56.51 | 515,387 | -0.61(-1.07%) |
Nov 24, 2010 | 55.18 | 57.12 | 57.12 | 57.12 | 1,957,311 | +1.31(+2.34%) |
Nov 23, 2010 | 55.83 | 55.98 | 54.84 | 55.82 | 3,261,448 | -0.61(-1.09%) |
Nov 22, 2010 | 55.13 | 56.50 | 55.13 | 56.43 | 1,005,300 | -0.34(-0.59%) |
Nov 19, 2010 | 56.68 | 56.78 | 56.28 | 56.77 | 1,496,470 | +0.24(+0.42%) |
Nov 18, 2010 | 55.89 | 56.83 | 55.88 | 56.53 | 1,397,766 | +1.26(+2.28%) |
Nov 17, 2010 | 55.12 | 55.79 | 54.87 | 55.27 | 1,584,919 | +0.35(+0.64%) |
Nov 16, 2010 | 55.25 | 55.48 | 54.74 | 54.92 | 1,412,734 | -0.86(-1.55%) |
Nov 15, 2010 | 55.58 | 56.19 | 55.34 | 55.79 | 1,061,936 | +0.34(+0.62%) |
Nov 12, 2010 | 55.73 | 56.19 | 54.84 | 55.44 | 1,277,748 | -0.98(-1.74%) |
Nov 11, 2010 | 55.55 | 56.49 | 55.46 | 56.43 | 1,067,305 | +0.15(+0.26%) |
Nov 10, 2010 | 56.45 | 56.72 | 55.71 | 56.28 | 1,235,319 | -0.20(-0.36%) |
Nov 09, 2010 | 57.82 | 57.87 | 56.26 | 56.48 | 1,148,478 | -1.08(-1.87%) |
Nov 08, 2010 | 57.01 | 57.69 | 56.99 | 57.56 | 1,178,448 | +0.37(+0.65%) |
Nov 05, 2010 | 57.34 | 57.49 | 56.90 | 57.19 | 801,922 | -0.14(-0.24%) |
Nov 04, 2010 | 57.18 | 57.34 | 56.81 | 57.33 | 1,512,067 | +0.92(+1.64%) |
Nov 03, 2010 | 57.09 | 57.09 | 55.63 | 56.41 | 1,262,629 | -0.59(-1.04%) |
Nov 02, 2010 | 56.55 | 57.33 | 56.55 | 57.00 | 1,137,251 | +0.93(+1.66%) |