Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 53.95 | 54.81 | 53.13 | 54.22 | 114,895 | +0.27(+0.50%) |
Jan 28, 2011 | 53.63 | 55.36 | 53.31 | 53.95 | 196,549 | +0.36(+0.68%) |
Jan 27, 2011 | 55.31 | 55.31 | 53.31 | 53.59 | 92,850 | +0.36(+0.68%) |
Jan 26, 2011 | 53.31 | 54.40 | 52.63 | 53.22 | 132,578 | +0.23(+0.43%) |
Jan 25, 2011 | 51.23 | 53.95 | 51.23 | 53.00 | 175,179 | +2.18(+4.29%) |
Jan 24, 2011 | 51.23 | 51.45 | 50.41 | 50.82 | 118,337 | -0.41(-0.80%) |
Jan 21, 2011 | 51.73 | 51.95 | 51.18 | 51.23 | 107,742 | -0.23(-0.44%) |
Jan 20, 2011 | 53.63 | 53.77 | 51.00 | 51.45 | 242,409 | -2.36(-4.38%) |
Jan 19, 2011 | 57.67 | 57.67 | 53.36 | 53.81 | 353,091 | -4.45(-7.63%) |
Jan 18, 2011 | 58.26 | 58.49 | 57.63 | 58.26 | 54,357 | +0.23(+0.39%) |
Jan 14, 2011 | 58.85 | 58.94 | 57.44 | 58.03 | 63,871 | -0.05(-0.08%) |
Jan 13, 2011 | 58.62 | 58.65 | 57.08 | 58.08 | 92,720 | -0.32(-0.54%) |
Jan 12, 2011 | 58.12 | 58.53 | 57.78 | 58.40 | 84,554 | +0.50(+0.86%) |
Jan 11, 2011 | 58.71 | 58.94 | 57.90 | 57.90 | 74,814 | -0.77(-1.31%) |
Jan 10, 2011 | 58.31 | 58.71 | 57.67 | 58.67 | 71,245 | +0.32(+0.54%) |
Jan 07, 2011 | 58.40 | 58.53 | 57.44 | 58.35 | 110,932 | +0.00(+0.00%) |
Jan 06, 2011 | 57.99 | 58.53 | 57.35 | 58.35 | 140,718 | +1.13(+1.98%) |
Jan 05, 2011 | 56.26 | 57.35 | 56.26 | 57.22 | 58,746 | +0.73(+1.29%) |
Jan 04, 2011 | 57.53 | 57.58 | 55.99 | 56.49 | 74,990 | -0.73(-1.27%) |
Jan 03, 2011 | 56.22 | 57.44 | 56.17 | 57.22 | 113,433 | +1.23(+2.19%) |
Dec 31, 2010 | 55.77 | 56.04 | 55.63 | 55.99 | 51,414 | +0.41(+0.73%) |
Dec 30, 2010 | 55.63 | 55.81 | 55.36 | 55.58 | 51,149 | -0.05(-0.08%) |
Dec 29, 2010 | 55.36 | 55.81 | 55.13 | 55.63 | 43,631 | +0.27(+0.49%) |
Dec 28, 2010 | 55.58 | 55.58 | 55.04 | 55.36 | 40,390 | -0.23(-0.41%) |
Dec 27, 2010 | 55.63 | 55.67 | 55.04 | 55.58 | 44,963 | -0.05(-0.08%) |
Dec 23, 2010 | 55.58 | 55.81 | 55.18 | 55.63 | 44,546 | +0.00(+0.00%) |
Dec 22, 2010 | 55.58 | 55.72 | 54.99 | 55.63 | 59,802 | +0.09(+0.16%) |
Dec 21, 2010 | 54.90 | 55.58 | 54.68 | 55.54 | 65,082 | +0.73(+1.32%) |
Dec 20, 2010 | 54.22 | 54.90 | 54.13 | 54.81 | 60,281 | +0.73(+1.34%) |
Dec 17, 2010 | 53.81 | 54.40 | 53.59 | 54.09 | 95,614 | +0.23(+0.42%) |
Dec 16, 2010 | 54.22 | 54.59 | 53.77 | 53.86 | 72,361 | -0.36(-0.67%) |
Dec 15, 2010 | 54.45 | 55.04 | 54.22 | 54.22 | 85,095 | -0.23(-0.42%) |
Dec 14, 2010 | 54.54 | 54.95 | 54.40 | 54.45 | 91,649 | +0.00(+0.00%) |
Dec 13, 2010 | 55.67 | 55.67 | 54.40 | 54.45 | 84,883 | -1.23(-2.20%) |
Dec 10, 2010 | 55.72 | 55.77 | 55.31 | 55.67 | 79,311 | +0.18(+0.33%) |
Dec 09, 2010 | 55.81 | 55.90 | 55.49 | 55.49 | 84,047 | -0.14(-0.24%) |
Dec 08, 2010 | 55.63 | 55.72 | 55.04 | 55.63 | 66,287 | +0.09(+0.16%) |
Dec 07, 2010 | 55.86 | 55.86 | 55.04 | 55.54 | 91,885 | +0.36(+0.66%) |
Dec 06, 2010 | 54.99 | 55.31 | 54.90 | 55.18 | 71,468 | +0.23(+0.41%) |
Dec 03, 2010 | 54.40 | 54.95 | 54.13 | 54.95 | 126,021 | +0.41(+0.75%) |
Dec 02, 2010 | 54.72 | 54.86 | 54.18 | 54.54 | 146,223 | +0.00(+0.00%) |
Dec 01, 2010 | 54.45 | 55.04 | 54.36 | 54.54 | 147,988 | +0.77(+1.43%) |
Nov 30, 2010 | 53.68 | 54.04 | 53.41 | 53.77 | 129,783 | -0.64(-1.17%) |
Nov 29, 2010 | 54.31 | 54.54 | 53.59 | 54.40 | 75,957 | -0.05(-0.08%) |
Nov 26, 2010 | 54.95 | 55.04 | 54.45 | 54.45 | 27,053 | -0.77(-1.40%) |
Nov 24, 2010 | 55.27 | 55.22 | 55.22 | 55.22 | 75,093 | +0.50(+0.91%) |
Nov 23, 2010 | 54.36 | 54.86 | 54.09 | 54.72 | 66,809 | -0.41(-0.74%) |
Nov 22, 2010 | 55.36 | 55.49 | 54.36 | 55.13 | 97,906 | -0.23(-0.41%) |
Nov 19, 2010 | 54.40 | 55.67 | 54.40 | 55.36 | 122,500 | +0.54(+0.99%) |
Nov 18, 2010 | 55.36 | 55.36 | 54.54 | 54.81 | 115,745 | +0.14(+0.25%) |
Nov 17, 2010 | 54.49 | 54.81 | 54.18 | 54.68 | 98,987 | +0.23(+0.42%) |
Nov 16, 2010 | 54.49 | 55.04 | 53.50 | 54.45 | 165,146 | -0.32(-0.58%) |
Nov 15, 2010 | 55.58 | 55.90 | 54.59 | 54.77 | 183,117 | -0.59(-1.07%) |
Nov 12, 2010 | 55.49 | 56.04 | 54.95 | 55.36 | 144,148 | -0.45(-0.81%) |
Nov 11, 2010 | 55.68 | 55.94 | 55.46 | 55.81 | 201,350 | -0.09(-0.16%) |
Nov 10, 2010 | 55.90 | 56.25 | 55.41 | 55.90 | 161,700 | +0.00(+0.00%) |
Nov 09, 2010 | 56.03 | 56.43 | 55.72 | 55.90 | 202,125 | +0.22(+0.40%) |
Nov 08, 2010 | 56.21 | 56.34 | 55.28 | 55.68 | 218,047 | -0.27(-0.47%) |
Nov 05, 2010 | 55.19 | 56.03 | 54.48 | 55.94 | 221,166 | +1.22(+2.22%) |
Nov 04, 2010 | 54.79 | 55.23 | 54.35 | 54.73 | 229,533 | +0.11(+0.20%) |
Nov 03, 2010 | 54.00 | 54.62 | 53.69 | 54.62 | 173,865 | +0.71(+1.31%) |
Nov 02, 2010 | 53.75 | 53.95 | 52.84 | 53.91 | 148,865 | +0.66(+1.25%) |