Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.92 | 58.52 | 57.77 | 58.02 | 295,160 | +0.19(+0.33%) |
Jan 28, 2011 | 59.50 | 59.83 | 57.59 | 57.83 | 361,775 | -1.26(-2.13%) |
Jan 27, 2011 | 59.43 | 59.75 | 58.64 | 59.09 | 256,187 | -0.27(-0.45%) |
Jan 26, 2011 | 58.66 | 59.53 | 58.18 | 59.36 | 342,436 | +0.98(+1.68%) |
Jan 25, 2011 | 59.03 | 59.22 | 57.63 | 58.38 | 602,678 | -0.83(-1.40%) |
Jan 24, 2011 | 58.45 | 60.00 | 58.31 | 59.21 | 366,886 | +0.58(+0.99%) |
Jan 21, 2011 | 58.84 | 59.27 | 58.20 | 58.63 | 476,571 | +0.04(+0.07%) |
Jan 20, 2011 | 59.63 | 59.70 | 58.25 | 58.59 | 462,604 | -1.31(-2.19%) |
Jan 19, 2011 | 59.14 | 60.87 | 59.14 | 59.90 | 1,440,274 | +0.62(+1.05%) |
Jan 18, 2011 | 59.36 | 59.40 | 58.21 | 59.28 | 579,778 | +0.08(+0.14%) |
Jan 14, 2011 | 58.13 | 59.36 | 57.84 | 59.20 | 393,793 | +0.87(+1.49%) |
Jan 13, 2011 | 59.31 | 59.40 | 57.91 | 58.33 | 395,679 | -0.70(-1.19%) |
Jan 12, 2011 | 58.67 | 59.15 | 58.02 | 59.03 | 502,900 | +0.79(+1.36%) |
Jan 11, 2011 | 57.66 | 58.25 | 57.34 | 58.24 | 664,169 | +0.96(+1.68%) |
Jan 10, 2011 | 56.46 | 57.44 | 56.20 | 57.28 | 364,190 | +0.41(+0.72%) |
Jan 07, 2011 | 57.34 | 57.34 | 56.02 | 56.87 | 522,868 | -0.13(-0.23%) |
Jan 06, 2011 | 55.94 | 57.29 | 55.63 | 57.00 | 966,910 | +1.58(+2.85%) |
Jan 05, 2011 | 55.00 | 55.69 | 54.65 | 55.42 | 411,395 | +0.35(+0.64%) |
Jan 04, 2011 | 55.28 | 55.28 | 53.90 | 55.07 | 665,470 | +0.04(+0.07%) |
Jan 03, 2011 | 55.94 | 56.00 | 54.90 | 55.03 | 408,263 | -0.42(-0.76%) |
Dec 31, 2010 | 56.15 | 56.20 | 55.39 | 55.45 | 304,252 | -0.42(-0.75%) |
Dec 30, 2010 | 55.74 | 56.19 | 55.50 | 55.87 | 863,282 | +0.34(+0.61%) |
Dec 29, 2010 | 55.05 | 55.62 | 54.72 | 55.53 | 447,681 | +0.96(+1.76%) |
Dec 28, 2010 | 54.96 | 54.99 | 54.15 | 54.57 | 223,833 | -0.16(-0.29%) |
Dec 27, 2010 | 54.41 | 54.99 | 54.06 | 54.73 | 250,628 | +0.00(+0.00%) |
Dec 23, 2010 | 54.09 | 55.13 | 53.47 | 54.73 | 452,945 | +0.88(+1.63%) |
Dec 22, 2010 | 54.65 | 54.80 | 53.82 | 53.85 | 562,735 | -0.38(-0.70%) |
Dec 21, 2010 | 54.44 | 54.81 | 54.01 | 54.23 | 511,533 | -0.17(-0.31%) |
Dec 20, 2010 | 54.35 | 54.67 | 54.20 | 54.40 | 466,005 | -0.04(-0.07%) |
Dec 17, 2010 | 55.25 | 55.37 | 54.08 | 54.44 | 822,214 | -0.99(-1.79%) |
Dec 16, 2010 | 54.73 | 55.54 | 54.25 | 55.43 | 425,068 | +0.52(+0.95%) |
Dec 15, 2010 | 55.67 | 56.16 | 54.82 | 54.91 | 479,399 | -0.76(-1.37%) |
Dec 14, 2010 | 55.56 | 56.50 | 55.56 | 55.67 | 513,869 | -0.28(-0.50%) |
Dec 13, 2010 | 57.06 | 59.75 | 55.75 | 55.95 | 1,418,037 | +0.06(+0.11%) |
Dec 10, 2010 | 55.28 | 56.48 | 55.28 | 55.89 | 514,998 | +0.59(+1.07%) |
Dec 09, 2010 | 54.46 | 55.52 | 54.00 | 55.30 | 697,641 | +1.09(+2.01%) |
Dec 08, 2010 | 54.51 | 54.71 | 54.01 | 54.21 | 412,548 | -0.01(-0.02%) |
Dec 07, 2010 | 54.85 | 54.85 | 53.63 | 54.22 | 526,591 | +0.02(+0.04%) |
Dec 06, 2010 | 54.06 | 54.52 | 53.54 | 54.20 | 589,185 | +0.36(+0.67%) |
Dec 03, 2010 | 53.20 | 54.03 | 52.20 | 53.84 | 834,212 | +0.59(+1.11%) |
Dec 02, 2010 | 54.42 | 55.71 | 52.03 | 53.25 | 2,126,743 | -3.08(-5.47%) |
Dec 01, 2010 | 57.65 | 57.65 | 56.10 | 56.33 | 778,014 | -0.44(-0.78%) |
Nov 30, 2010 | 57.38 | 57.38 | 56.44 | 56.77 | 597,814 | -1.07(-1.85%) |
Nov 29, 2010 | 58.32 | 58.58 | 57.26 | 57.84 | 404,751 | -0.74(-1.26%) |
Nov 26, 2010 | 58.53 | 59.11 | 58.12 | 58.58 | 220,120 | -0.31(-0.53%) |
Nov 24, 2010 | 59.14 | 58.89 | 58.89 | 58.89 | 656,119 | +0.57(+0.98%) |
Nov 23, 2010 | 57.38 | 58.32 | 57.05 | 58.32 | 410,176 | +0.38(+0.66%) |
Nov 22, 2010 | 57.70 | 58.40 | 57.40 | 57.94 | 322,735 | -0.06(-0.10%) |
Nov 19, 2010 | 58.39 | 58.40 | 57.50 | 58.00 | 742,258 | -0.82(-1.39%) |
Nov 18, 2010 | 58.48 | 59.47 | 58.48 | 58.82 | 353,191 | +0.63(+1.08%) |
Nov 17, 2010 | 58.28 | 59.56 | 57.78 | 58.19 | 265,619 | -0.21(-0.36%) |
Nov 16, 2010 | 58.35 | 58.61 | 57.50 | 58.40 | 510,614 | -0.35(-0.60%) |
Nov 15, 2010 | 59.70 | 60.00 | 58.70 | 58.75 | 278,584 | -0.86(-1.44%) |
Nov 12, 2010 | 59.91 | 60.64 | 58.80 | 59.61 | 281,388 | -0.85(-1.41%) |
Nov 11, 2010 | 60.44 | 60.55 | 59.62 | 60.46 | 327,970 | -0.77(-1.26%) |
Nov 10, 2010 | 60.54 | 61.30 | 59.76 | 61.23 | 432,753 | +0.63(+1.04%) |
Nov 09, 2010 | 61.70 | 61.91 | 60.44 | 60.60 | 293,008 | -0.90(-1.46%) |
Nov 08, 2010 | 60.62 | 61.85 | 60.51 | 61.50 | 425,812 | +0.79(+1.30%) |
Nov 05, 2010 | 61.42 | 61.66 | 60.13 | 60.71 | 549,866 | -0.90(-1.46%) |
Nov 04, 2010 | 60.33 | 61.68 | 60.25 | 61.61 | 543,053 | +1.87(+3.13%) |
Nov 03, 2010 | 59.54 | 59.99 | 58.79 | 59.74 | 361,161 | +0.20(+0.34%) |
Nov 02, 2010 | 59.11 | 59.82 | 58.23 | 59.54 | 608,553 | +0.71(+1.21%) |