Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.42 | 57.42 | 56.00 | 56.55 | 44,503 | -0.66(-1.15%) |
Jan 28, 2011 | 58.81 | 58.81 | 56.46 | 57.21 | 43,282 | -1.88(-3.18%) |
Jan 27, 2011 | 59.39 | 59.48 | 58.09 | 59.09 | 8,977 | +0.09(+0.15%) |
Jan 26, 2011 | 56.14 | 59.99 | 56.02 | 59.00 | 59,982 | +3.03(+5.41%) |
Jan 25, 2011 | 54.02 | 56.33 | 54.02 | 55.97 | 51,703 | +1.66(+3.06%) |
Jan 24, 2011 | 53.93 | 54.94 | 53.04 | 54.31 | 22,027 | +0.26(+0.48%) |
Jan 21, 2011 | 54.61 | 55.74 | 53.91 | 54.05 | 36,375 | -0.19(-0.35%) |
Jan 20, 2011 | 54.81 | 55.14 | 53.84 | 54.24 | 21,474 | -0.60(-1.09%) |
Jan 19, 2011 | 56.15 | 56.36 | 54.77 | 54.84 | 18,827 | -1.83(-3.23%) |
Jan 18, 2011 | 58.31 | 58.31 | 55.53 | 56.67 | 32,574 | -1.70(-2.91%) |
Jan 14, 2011 | 58.87 | 58.98 | 58.21 | 58.37 | 24,169 | -0.70(-1.19%) |
Jan 13, 2011 | 59.00 | 59.53 | 58.74 | 59.07 | 29,090 | +0.07(+0.12%) |
Jan 12, 2011 | 60.15 | 60.15 | 59.00 | 59.00 | 29,216 | -0.84(-1.40%) |
Jan 11, 2011 | 59.29 | 59.85 | 58.69 | 59.84 | 19,304 | +0.57(+0.96%) |
Jan 10, 2011 | 59.38 | 59.99 | 58.78 | 59.27 | 14,209 | -0.58(-0.97%) |
Jan 07, 2011 | 62.93 | 62.93 | 58.67 | 59.85 | 17,572 | -3.17(-5.03%) |
Jan 06, 2011 | 62.88 | 63.24 | 62.57 | 63.02 | 11,466 | -0.09(-0.14%) |
Jan 05, 2011 | 62.88 | 63.11 | 61.72 | 63.11 | 22,551 | +1.46(+2.37%) |
Jan 04, 2011 | 64.00 | 64.09 | 61.51 | 61.65 | 31,610 | -2.10(-3.29%) |
Jan 03, 2011 | 63.00 | 63.77 | 62.76 | 63.75 | 31,855 | +0.98(+1.56%) |
Dec 31, 2010 | 61.57 | 62.90 | 61.57 | 62.77 | 29,283 | +1.18(+1.92%) |
Dec 30, 2010 | 61.97 | 62.32 | 61.27 | 61.59 | 7,338 | -0.19(-0.31%) |
Dec 29, 2010 | 62.19 | 62.34 | 61.71 | 61.78 | 5,109 | -0.51(-0.82%) |
Dec 28, 2010 | 62.14 | 62.47 | 61.69 | 62.29 | 9,436 | -0.60(-0.95%) |
Dec 27, 2010 | 62.30 | 63.58 | 62.30 | 62.89 | 13,000 | +0.91(+1.47%) |
Dec 23, 2010 | 61.91 | 62.39 | 61.91 | 61.98 | 7,567 | +0.51(+0.83%) |
Dec 22, 2010 | 61.50 | 61.50 | 61.34 | 61.47 | 11,763 | -0.08(-0.13%) |
Dec 21, 2010 | 61.60 | 61.60 | 61.25 | 61.55 | 9,737 | +0.21(+0.34%) |
Dec 20, 2010 | 61.85 | 61.85 | 61.26 | 61.34 | 11,636 | -0.47(-0.76%) |
Dec 17, 2010 | 61.62 | 61.90 | 61.40 | 61.81 | 32,866 | +0.06(+0.10%) |
Dec 16, 2010 | 61.46 | 61.75 | 61.34 | 61.75 | 25,810 | +0.23(+0.37%) |
Dec 15, 2010 | 61.65 | 61.95 | 61.45 | 61.52 | 31,525 | -0.13(-0.21%) |
Dec 14, 2010 | 61.50 | 61.75 | 61.27 | 61.65 | 20,316 | +0.34(+0.55%) |
Dec 13, 2010 | 61.64 | 61.65 | 61.26 | 61.31 | 11,870 | -0.22(-0.36%) |
Dec 10, 2010 | 61.61 | 61.94 | 61.35 | 61.53 | 9,922 | -0.39(-0.63%) |
Dec 09, 2010 | 61.60 | 62.12 | 61.34 | 61.92 | 30,745 | +0.40(+0.65%) |
Dec 08, 2010 | 61.69 | 61.80 | 61.42 | 61.52 | 14,594 | -0.27(-0.44%) |
Dec 07, 2010 | 62.25 | 62.25 | 61.48 | 61.79 | 15,120 | -0.21(-0.34%) |
Dec 06, 2010 | 61.59 | 62.22 | 61.40 | 62.00 | 20,710 | +0.08(+0.13%) |
Dec 03, 2010 | 61.51 | 61.96 | 61.27 | 61.92 | 15,588 | -0.08(-0.13%) |
Dec 02, 2010 | 61.95 | 62.25 | 61.55 | 62.00 | 15,569 | +0.11(+0.18%) |
Dec 01, 2010 | 62.00 | 62.00 | 61.28 | 61.89 | 21,525 | -0.18(-0.29%) |
Nov 30, 2010 | 62.77 | 63.05 | 61.74 | 62.07 | 84,952 | -1.00(-1.59%) |
Nov 29, 2010 | 60.92 | 63.17 | 60.92 | 63.07 | 42,281 | +1.92(+3.14%) |
Nov 26, 2010 | 60.76 | 61.30 | 60.76 | 61.15 | 3,723 | -0.15(-0.24%) |
Nov 24, 2010 | 60.25 | 61.30 | 61.30 | 61.30 | 27,993 | +1.45(+2.42%) |
Nov 23, 2010 | 58.98 | 60.00 | 58.96 | 59.85 | 8,890 | +0.06(+0.10%) |
Nov 22, 2010 | 58.75 | 61.01 | 58.41 | 59.79 | 87,766 | +1.01(+1.72%) |
Nov 19, 2010 | 57.99 | 59.02 | 56.28 | 58.78 | 41,895 | +0.45(+0.77%) |
Nov 18, 2010 | 56.58 | 58.47 | 56.58 | 58.33 | 13,993 | +2.15(+3.83%) |
Nov 17, 2010 | 55.66 | 57.50 | 55.66 | 56.18 | 8,175 | +0.79(+1.43%) |
Nov 16, 2010 | 57.04 | 57.22 | 54.12 | 55.39 | 57,203 | -2.00(-3.48%) |
Nov 15, 2010 | 59.03 | 59.51 | 57.21 | 57.39 | 49,016 | -1.65(-2.79%) |
Nov 12, 2010 | 59.20 | 59.52 | 59.00 | 59.04 | 20,273 | -0.53(-0.89%) |
Nov 11, 2010 | 59.75 | 60.00 | 59.21 | 59.57 | 24,401 | -0.43(-0.72%) |
Nov 10, 2010 | 60.00 | 60.27 | 59.75 | 60.00 | 46,846 | -0.01(-0.02%) |
Nov 09, 2010 | 60.32 | 60.71 | 59.50 | 60.01 | 15,984 | -0.54(-0.89%) |
Nov 08, 2010 | 61.75 | 61.75 | 60.45 | 60.55 | 22,787 | -1.27(-2.05%) |
Nov 05, 2010 | 62.00 | 62.00 | 61.04 | 61.82 | 11,513 | -0.18(-0.29%) |
Nov 04, 2010 | 60.18 | 62.00 | 60.18 | 62.00 | 39,803 | +2.14(+3.58%) |
Nov 03, 2010 | 58.85 | 59.97 | 58.83 | 59.86 | 10,822 | +1.85(+3.19%) |
Nov 02, 2010 | 58.99 | 59.63 | 57.49 | 58.01 | 18,521 | -0.22(-0.38%) |