Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 60.00 | 60.50 | 58.70 | 58.99 | 2,162,679 | -1.17(-1.94%) |
Jan 28, 2011 | 61.75 | 61.86 | 59.95 | 60.16 | 1,810,408 | -1.29(-2.10%) |
Jan 27, 2011 | 61.72 | 62.13 | 60.92 | 61.45 | 1,081,366 | -0.27(-0.44%) |
Jan 26, 2011 | 61.51 | 62.27 | 60.53 | 61.72 | 1,618,118 | +0.55(+0.90%) |
Jan 25, 2011 | 62.65 | 62.65 | 60.72 | 61.17 | 1,325,478 | -1.18(-1.89%) |
Jan 24, 2011 | 61.50 | 62.36 | 61.08 | 62.35 | 1,316,773 | +1.60(+2.63%) |
Jan 21, 2011 | 62.40 | 62.59 | 60.75 | 60.75 | 2,088,509 | -1.46(-2.35%) |
Jan 20, 2011 | 62.96 | 63.48 | 61.90 | 62.21 | 1,543,044 | -0.84(-1.33%) |
Jan 19, 2011 | 64.50 | 64.69 | 62.95 | 63.05 | 1,439,849 | -1.77(-2.73%) |
Jan 18, 2011 | 64.98 | 65.74 | 64.73 | 64.82 | 1,793,709 | -0.11(-0.17%) |
Jan 17, 2011 | 64.64 | 65.00 | 64.26 | 64.93 | 528,798 | +0.75(+1.17%) |
Jan 14, 2011 | 64.18 | 64.78 | 63.62 | 64.18 | 1,826,829 | +0.89(+1.41%) |
Jan 13, 2011 | 62.94 | 65.40 | 62.90 | 63.29 | 3,110,255 | +0.60(+0.96%) |
Jan 12, 2011 | 62.72 | 62.93 | 62.15 | 62.69 | 1,499,036 | +0.54(+0.87%) |
Jan 11, 2011 | 61.94 | 63.20 | 61.72 | 62.15 | 2,110,208 | +0.38(+0.62%) |
Jan 10, 2011 | 61.07 | 61.95 | 60.02 | 61.77 | 1,470,956 | +0.57(+0.93%) |
Jan 07, 2011 | 61.34 | 62.09 | 60.59 | 61.20 | 1,766,291 | +0.00(+0.00%) |
Jan 06, 2011 | 60.67 | 61.89 | 59.58 | 61.20 | 2,824,576 | -0.50(-0.81%) |
Jan 05, 2011 | 58.85 | 61.85 | 58.41 | 61.70 | 2,389,530 | +2.68(+4.54%) |
Jan 04, 2011 | 59.11 | 59.16 | 58.42 | 59.02 | 1,288,871 | +0.95(+1.64%) |
Dec 31, 2010 | 57.92 | 58.07 | 57.46 | 58.07 | 807,995 | -0.07(-0.12%) |
Dec 30, 2010 | 57.93 | 58.26 | 57.91 | 58.14 | 733,627 | -0.01(-0.02%) |
Dec 29, 2010 | 58.40 | 58.48 | 57.95 | 58.15 | 923,901 | -0.70(-1.19%) |
Dec 24, 2010 | 59.10 | 59.30 | 58.65 | 58.85 | 251,664 | -0.27(-0.46%) |
Dec 23, 2010 | 59.35 | 59.87 | 59.10 | 59.12 | 1,041,977 | -0.34(-0.57%) |
Dec 22, 2010 | 59.00 | 59.97 | 58.44 | 59.46 | 1,818,581 | +0.24(+0.41%) |
Dec 21, 2010 | 59.75 | 60.08 | 59.10 | 59.22 | 1,555,633 | -0.18(-0.30%) |
Dec 20, 2010 | 60.92 | 60.92 | 59.03 | 59.40 | 2,455,303 | -1.29(-2.13%) |
Dec 17, 2010 | 62.50 | 62.50 | 60.50 | 60.69 | 5,496,138 | +1.08(+1.81%) |
Dec 16, 2010 | 59.50 | 60.25 | 59.00 | 59.61 | 2,176,388 | +0.13(+0.22%) |
Dec 15, 2010 | 61.25 | 61.25 | 58.87 | 59.48 | 2,551,399 | -1.38(-2.27%) |
Dec 14, 2010 | 61.66 | 62.20 | 60.53 | 60.86 | 1,782,943 | -0.39(-0.64%) |
Dec 13, 2010 | 61.80 | 62.32 | 61.17 | 61.25 | 2,244,036 | -1.46(-2.33%) |
Dec 10, 2010 | 61.93 | 62.91 | 61.92 | 62.71 | 1,029,622 | +0.86(+1.39%) |
Dec 09, 2010 | 62.36 | 62.36 | 61.21 | 61.85 | 1,605,102 | -0.15(-0.24%) |
Dec 08, 2010 | 62.70 | 62.80 | 61.48 | 62.00 | 1,652,824 | -0.72(-1.15%) |
Dec 07, 2010 | 63.50 | 63.70 | 62.32 | 62.72 | 2,079,829 | -1.13(-1.77%) |
Dec 06, 2010 | 63.00 | 64.01 | 63.00 | 63.85 | 1,509,674 | +1.05(+1.67%) |
Dec 03, 2010 | 62.26 | 63.75 | 62.26 | 62.80 | 1,461,374 | -0.12(-0.19%) |
Dec 02, 2010 | 63.05 | 63.15 | 61.65 | 62.92 | 2,486,695 | +0.09(+0.14%) |
Dec 01, 2010 | 64.79 | 65.07 | 62.76 | 62.83 | 3,357,029 | -0.42(-0.66%) |
Nov 30, 2010 | 61.36 | 64.47 | 61.25 | 63.25 | 4,625,153 | +3.24(+5.40%) |
Nov 29, 2010 | 60.20 | 61.03 | 59.16 | 60.01 | 1,602,771 | -0.11(-0.18%) |
Nov 26, 2010 | 60.50 | 61.05 | 59.97 | 60.12 | 879,745 | -0.51(-0.84%) |
Nov 25, 2010 | 60.49 | 60.89 | 60.25 | 60.63 | 464,340 | +0.42(+0.70%) |
Nov 24, 2010 | 59.59 | 60.23 | 59.31 | 60.21 | 2,274,304 | +1.06(+1.79%) |
Nov 23, 2010 | 59.90 | 60.99 | 59.06 | 59.15 | 1,603,769 | -1.25(-2.07%) |
Nov 22, 2010 | 59.89 | 60.96 | 59.40 | 60.40 | 1,771,222 | +0.64(+1.07%) |
Nov 19, 2010 | 58.26 | 60.00 | 58.02 | 59.76 | 2,026,259 | +1.21(+2.07%) |
Nov 18, 2010 | 57.35 | 59.10 | 56.75 | 58.55 | 1,611,574 | +1.27(+2.22%) |
Nov 17, 2010 | 57.75 | 58.18 | 56.84 | 57.28 | 1,362,641 | -0.31(-0.54%) |
Nov 16, 2010 | 58.29 | 59.25 | 57.35 | 57.59 | 2,179,844 | -0.66(-1.13%) |
Nov 15, 2010 | 59.70 | 60.49 | 58.17 | 58.25 | 1,791,937 | -1.15(-1.94%) |
Nov 12, 2010 | 58.98 | 61.67 | 58.80 | 59.40 | 3,736,505 | +0.05(+0.08%) |
Nov 11, 2010 | 58.00 | 60.00 | 57.52 | 59.35 | 2,465,095 | +0.74(+1.26%) |
Nov 10, 2010 | 55.39 | 59.37 | 55.33 | 58.61 | 3,820,782 | +3.15(+5.68%) |
Nov 09, 2010 | 56.02 | 56.40 | 55.10 | 55.46 | 1,834,957 | -1.30(-2.29%) |
Nov 08, 2010 | 55.22 | 56.76 | 55.20 | 56.76 | 1,804,758 | +1.11(+1.99%) |
Nov 05, 2010 | 56.20 | 56.38 | 55.04 | 55.65 | 4,483,087 | -1.48(-2.59%) |
Nov 04, 2010 | 57.20 | 57.65 | 56.44 | 57.13 | 1,665,587 | +0.49(+0.87%) |
Nov 03, 2010 | 56.44 | 56.74 | 55.20 | 56.64 | 1,546,696 | +0.20(+0.35%) |
Nov 02, 2010 | 56.79 | 56.82 | 56.04 | 56.44 | 1,325,235 | -0.56(-0.98%) |