Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.46 | 58.07 | 57.42 | 57.90 | 256,480 | +0.66(+1.14%) |
Jan 28, 2011 | 58.31 | 58.44 | 57.06 | 57.25 | 134,977 | -1.03(-1.77%) |
Jan 27, 2011 | 58.05 | 58.38 | 57.97 | 58.28 | 314,875 | +0.21(+0.36%) |
Jan 26, 2011 | 57.51 | 58.14 | 57.47 | 58.07 | 116,813 | +0.76(+1.33%) |
Jan 25, 2011 | 57.31 | 57.32 | 56.83 | 57.30 | 155,810 | -0.19(-0.33%) |
Jan 24, 2011 | 57.10 | 57.56 | 56.96 | 57.49 | 118,348 | +0.48(+0.85%) |
Jan 21, 2011 | 57.49 | 57.63 | 56.93 | 57.01 | 145,570 | -0.09(-0.16%) |
Jan 20, 2011 | 57.38 | 57.38 | 56.63 | 57.10 | 170,020 | -0.53(-0.92%) |
Jan 19, 2011 | 58.58 | 58.58 | 57.46 | 57.63 | 132,346 | -1.00(-1.71%) |
Jan 18, 2011 | 58.20 | 58.63 | 58.17 | 58.63 | 335,098 | +0.38(+0.66%) |
Jan 14, 2011 | 57.72 | 58.26 | 57.67 | 58.25 | 122,387 | +0.36(+0.63%) |
Jan 13, 2011 | 57.91 | 58.02 | 57.72 | 57.88 | 125,801 | +0.02(+0.03%) |
Jan 12, 2011 | 58.00 | 58.00 | 57.48 | 57.87 | 105,238 | +0.44(+0.76%) |
Jan 11, 2011 | 57.51 | 57.55 | 57.24 | 57.43 | 113,467 | +0.34(+0.59%) |
Jan 10, 2011 | 56.67 | 57.18 | 56.35 | 57.09 | 141,329 | +0.16(+0.29%) |
Jan 07, 2011 | 57.27 | 57.27 | 56.33 | 56.93 | 117,273 | -0.09(-0.16%) |
Jan 06, 2011 | 57.36 | 57.36 | 56.86 | 57.02 | 162,113 | -0.18(-0.31%) |
Jan 05, 2011 | 56.70 | 57.27 | 56.56 | 57.20 | 121,505 | +0.35(+0.62%) |
Jan 04, 2011 | 57.67 | 57.67 | 56.48 | 56.85 | 165,233 | -0.50(-0.87%) |
Jan 03, 2011 | 57.31 | 57.67 | 57.17 | 57.35 | 306,049 | +0.65(+1.14%) |
Dec 31, 2010 | 56.90 | 56.91 | 56.63 | 56.70 | 86,850 | -0.24(-0.42%) |
Dec 30, 2010 | 56.89 | 57.11 | 56.86 | 56.94 | 92,397 | +0.03(+0.06%) |
Dec 29, 2010 | 56.77 | 57.01 | 56.77 | 56.90 | 72,890 | +0.25(+0.44%) |
Dec 28, 2010 | 56.99 | 56.99 | 56.58 | 56.66 | 89,751 | -0.13(-0.23%) |
Dec 27, 2010 | 56.83 | 56.84 | 56.36 | 56.79 | 102,909 | -0.06(-0.11%) |
Dec 23, 2010 | 57.02 | 57.02 | 56.75 | 56.85 | 135,180 | -0.12(-0.21%) |
Dec 22, 2010 | 57.17 | 57.17 | 56.84 | 56.97 | 113,214 | -0.05(-0.10%) |
Dec 21, 2010 | 56.86 | 57.04 | 56.69 | 57.03 | 161,198 | +0.44(+0.78%) |
Dec 20, 2010 | 56.55 | 56.67 | 56.20 | 56.58 | 236,640 | +0.12(+0.21%) |
Dec 17, 2010 | 56.34 | 56.55 | 56.11 | 56.46 | 99,992 | +0.24(+0.43%) |
Dec 16, 2010 | 55.82 | 56.22 | 55.49 | 56.22 | 146,946 | +0.51(+0.91%) |
Dec 15, 2010 | 55.88 | 56.44 | 55.60 | 55.71 | 123,431 | -0.15(-0.28%) |
Dec 14, 2010 | 55.95 | 56.15 | 55.71 | 55.87 | 106,986 | +0.01(+0.02%) |
Dec 13, 2010 | 56.43 | 56.43 | 55.81 | 55.86 | 182,784 | -0.15(-0.27%) |
Dec 10, 2010 | 55.76 | 56.06 | 55.52 | 56.01 | 122,326 | +0.45(+0.81%) |
Dec 09, 2010 | 55.91 | 55.91 | 55.32 | 55.56 | 109,492 | +0.14(+0.26%) |
Dec 08, 2010 | 55.66 | 55.74 | 55.16 | 55.41 | 125,602 | -0.10(-0.18%) |
Dec 07, 2010 | 56.30 | 56.30 | 55.48 | 55.51 | 492,094 | -0.09(-0.16%) |
Dec 06, 2010 | 55.45 | 55.68 | 55.32 | 55.60 | 272,722 | +0.06(+0.11%) |
Dec 03, 2010 | 55.02 | 55.62 | 54.99 | 55.54 | 177,245 | +0.38(+0.69%) |
Dec 02, 2010 | 54.54 | 55.19 | 54.52 | 55.16 | 284,357 | +0.72(+1.33%) |
Dec 01, 2010 | 54.19 | 54.52 | 54.11 | 54.44 | 176,784 | +1.13(+2.12%) |
Nov 30, 2010 | 52.98 | 53.55 | 52.93 | 53.30 | 219,774 | -0.28(-0.52%) |
Nov 29, 2010 | 53.47 | 53.70 | 52.90 | 53.58 | 229,405 | -0.06(-0.12%) |
Nov 26, 2010 | 53.55 | 53.85 | 53.46 | 53.65 | 90,045 | -0.34(-0.64%) |
Nov 24, 2010 | 53.27 | 53.99 | 53.99 | 53.99 | 247,221 | +1.15(+2.18%) |
Nov 23, 2010 | 52.79 | 53.00 | 52.53 | 52.84 | 127,784 | -0.72(-1.34%) |
Nov 22, 2010 | 53.02 | 53.56 | 52.89 | 53.56 | 112,336 | +0.37(+0.70%) |
Nov 19, 2010 | 52.65 | 53.21 | 52.51 | 53.18 | 74,694 | +0.49(+0.92%) |
Nov 18, 2010 | 52.51 | 52.92 | 52.48 | 52.70 | 37,291 | +0.84(+1.62%) |
Nov 17, 2010 | 51.70 | 52.05 | 51.55 | 51.86 | 77,349 | +0.27(+0.53%) |
Nov 16, 2010 | 52.05 | 52.15 | 51.28 | 51.58 | 115,159 | -0.82(-1.57%) |
Nov 15, 2010 | 52.73 | 52.83 | 52.36 | 52.41 | 50,530 | +0.09(+0.17%) |
Nov 12, 2010 | 53.01 | 53.07 | 52.15 | 52.32 | 124,812 | -1.00(-1.87%) |
Nov 11, 2010 | 52.66 | 53.42 | 52.54 | 53.31 | 42,593 | +0.10(+0.19%) |
Nov 10, 2010 | 52.92 | 53.21 | 52.42 | 53.21 | 75,539 | +0.42(+0.79%) |
Nov 09, 2010 | 53.39 | 53.51 | 52.59 | 52.80 | 61,080 | -0.37(-0.70%) |
Nov 08, 2010 | 53.02 | 53.19 | 52.78 | 53.17 | 76,249 | +0.10(+0.19%) |
Nov 05, 2010 | 53.05 | 53.12 | 52.74 | 53.07 | 109,173 | +0.31(+0.58%) |
Nov 04, 2010 | 52.55 | 52.79 | 52.41 | 52.76 | 78,279 | +0.92(+1.78%) |
Nov 03, 2010 | 51.78 | 51.84 | 51.16 | 51.84 | 124,339 | +0.07(+0.14%) |
Nov 02, 2010 | 51.69 | 51.81 | 51.45 | 51.76 | 120,243 | +0.52(+1.01%) |