Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.36 | 55.78 | 54.83 | 55.49 | 265,978 | +0.12(+0.22%) |
Jan 28, 2011 | 55.91 | 56.06 | 54.85 | 55.37 | 452,960 | -0.67(-1.20%) |
Jan 27, 2011 | 54.76 | 56.11 | 54.35 | 56.04 | 567,359 | +1.45(+2.66%) |
Jan 26, 2011 | 53.57 | 54.68 | 53.51 | 54.59 | 227,937 | +1.03(+1.92%) |
Jan 25, 2011 | 52.75 | 53.57 | 52.39 | 53.56 | 203,300 | +0.91(+1.73%) |
Jan 24, 2011 | 51.48 | 52.95 | 51.28 | 52.65 | 179,764 | +1.02(+1.98%) |
Jan 21, 2011 | 52.75 | 52.75 | 51.55 | 51.63 | 156,153 | -0.81(-1.54%) |
Jan 20, 2011 | 52.62 | 52.99 | 52.17 | 52.44 | 157,997 | -0.44(-0.83%) |
Jan 19, 2011 | 52.95 | 53.30 | 52.74 | 52.88 | 212,096 | -0.08(-0.15%) |
Jan 18, 2011 | 52.97 | 53.11 | 52.55 | 52.96 | 113,247 | +0.01(+0.02%) |
Jan 14, 2011 | 52.47 | 52.99 | 51.95 | 52.95 | 200,735 | +0.49(+0.93%) |
Jan 13, 2011 | 53.81 | 53.84 | 52.37 | 52.46 | 187,181 | -1.42(-2.64%) |
Jan 12, 2011 | 53.49 | 53.95 | 53.44 | 53.88 | 268,955 | +1.08(+2.05%) |
Jan 11, 2011 | 52.21 | 52.88 | 52.09 | 52.80 | 207,676 | +0.81(+1.56%) |
Jan 10, 2011 | 51.40 | 52.00 | 51.01 | 51.99 | 318,904 | +0.39(+0.76%) |
Jan 07, 2011 | 52.08 | 52.09 | 50.91 | 51.60 | 177,887 | -0.55(-1.05%) |
Jan 06, 2011 | 52.35 | 52.42 | 51.95 | 52.15 | 234,983 | -0.27(-0.52%) |
Jan 05, 2011 | 52.48 | 52.56 | 52.21 | 52.42 | 217,649 | -0.14(-0.27%) |
Jan 04, 2011 | 53.99 | 53.99 | 52.31 | 52.56 | 194,900 | -1.18(-2.20%) |
Jan 03, 2011 | 53.88 | 54.04 | 53.29 | 53.74 | 182,227 | +0.34(+0.64%) |
Dec 31, 2010 | 53.76 | 53.83 | 53.23 | 53.40 | 172,600 | -0.36(-0.67%) |
Dec 30, 2010 | 53.26 | 54.11 | 53.26 | 53.76 | 131,507 | +0.41(+0.77%) |
Dec 29, 2010 | 53.24 | 53.70 | 52.64 | 53.35 | 317,151 | +0.26(+0.49%) |
Dec 28, 2010 | 53.21 | 53.21 | 52.41 | 53.09 | 121,651 | -0.13(-0.24%) |
Dec 27, 2010 | 52.81 | 53.27 | 52.79 | 53.22 | 53,995 | +0.21(+0.40%) |
Dec 23, 2010 | 53.08 | 53.27 | 52.65 | 53.01 | 85,868 | -0.03(-0.06%) |
Dec 22, 2010 | 53.04 | 53.35 | 52.85 | 53.04 | 147,274 | +0.14(+0.26%) |
Dec 21, 2010 | 53.28 | 53.35 | 52.89 | 52.90 | 128,525 | +0.05(+0.09%) |
Dec 20, 2010 | 52.82 | 53.40 | 52.56 | 52.85 | 182,882 | -0.15(-0.28%) |
Dec 17, 2010 | 53.43 | 53.43 | 52.71 | 53.00 | 388,720 | -0.43(-0.80%) |
Dec 16, 2010 | 53.45 | 53.72 | 53.15 | 53.43 | 125,432 | +0.09(+0.17%) |
Dec 15, 2010 | 53.31 | 53.73 | 52.88 | 53.34 | 215,650 | +0.31(+0.58%) |
Dec 14, 2010 | 52.94 | 53.48 | 52.87 | 53.03 | 174,337 | -0.05(-0.09%) |
Dec 13, 2010 | 52.77 | 53.34 | 52.59 | 53.08 | 268,436 | +0.48(+0.91%) |
Dec 10, 2010 | 52.24 | 52.62 | 51.66 | 52.60 | 199,338 | +0.34(+0.65%) |
Dec 09, 2010 | 53.53 | 53.53 | 52.22 | 52.26 | 390,405 | -1.15(-2.15%) |
Dec 08, 2010 | 53.70 | 53.82 | 53.26 | 53.41 | 200,383 | -0.04(-0.07%) |
Dec 07, 2010 | 53.21 | 53.92 | 52.86 | 53.45 | 264,531 | +0.47(+0.89%) |
Dec 06, 2010 | 52.42 | 53.15 | 52.03 | 52.98 | 194,490 | +0.31(+0.59%) |
Dec 03, 2010 | 52.24 | 52.91 | 51.71 | 52.67 | 276,259 | +0.29(+0.55%) |
Dec 02, 2010 | 51.72 | 52.49 | 51.05 | 52.38 | 293,205 | +0.72(+1.39%) |
Dec 01, 2010 | 51.09 | 51.84 | 50.90 | 51.66 | 262,356 | +1.33(+2.64%) |
Nov 30, 2010 | 49.71 | 50.36 | 49.51 | 50.33 | 241,713 | +0.09(+0.18%) |
Nov 29, 2010 | 50.74 | 50.84 | 49.56 | 50.24 | 224,562 | -0.90(-1.76%) |
Nov 26, 2010 | 50.67 | 51.36 | 50.13 | 51.14 | 63,453 | +0.08(+0.16%) |
Nov 24, 2010 | 50.82 | 51.06 | 51.06 | 51.06 | 143,898 | +0.40(+0.79%) |
Nov 23, 2010 | 50.36 | 50.71 | 50.01 | 50.66 | 228,094 | -0.28(-0.55%) |
Nov 22, 2010 | 50.31 | 51.01 | 50.08 | 50.94 | 211,556 | +0.30(+0.59%) |
Nov 19, 2010 | 50.61 | 50.80 | 50.29 | 50.64 | 210,531 | +0.02(+0.04%) |
Nov 18, 2010 | 50.23 | 50.66 | 50.01 | 50.62 | 240,408 | +1.00(+2.02%) |
Nov 17, 2010 | 48.89 | 49.92 | 48.58 | 49.62 | 362,437 | +0.87(+1.78%) |
Nov 16, 2010 | 49.93 | 50.28 | 48.42 | 48.75 | 456,204 | -1.31(-2.62%) |
Nov 15, 2010 | 50.20 | 50.42 | 49.60 | 50.06 | 162,963 | -0.08(-0.16%) |
Nov 12, 2010 | 49.96 | 50.31 | 49.58 | 50.14 | 254,824 | -0.14(-0.28%) |
Nov 11, 2010 | 49.63 | 50.29 | 49.06 | 50.28 | 356,314 | +0.04(+0.08%) |
Nov 10, 2010 | 50.58 | 50.67 | 49.37 | 50.24 | 461,122 | -0.33(-0.65%) |
Nov 09, 2010 | 51.23 | 51.25 | 50.34 | 50.57 | 159,025 | -0.43(-0.84%) |
Nov 08, 2010 | 51.34 | 51.60 | 50.91 | 51.00 | 169,302 | -0.57(-1.11%) |
Nov 05, 2010 | 52.13 | 52.13 | 51.42 | 51.57 | 242,798 | -0.34(-0.65%) |
Nov 04, 2010 | 51.11 | 51.98 | 50.94 | 51.91 | 308,359 | +0.95(+1.86%) |
Nov 03, 2010 | 51.59 | 51.70 | 50.30 | 50.96 | 621,925 | -1.36(-2.60%) |
Nov 02, 2010 | 51.66 | 52.91 | 51.58 | 52.32 | 762,378 | +1.39(+2.73%) |