Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.95 | 52.50 | 51.72 | 52.45 | 442,003 | +0.60(+1.16%) |
Jan 28, 2011 | 52.61 | 53.22 | 51.61 | 51.85 | 453,310 | -0.70(-1.33%) |
Jan 27, 2011 | 52.91 | 52.91 | 52.21 | 52.55 | 411,545 | -0.42(-0.79%) |
Jan 26, 2011 | 51.97 | 53.45 | 51.90 | 52.97 | 361,694 | +1.15(+2.22%) |
Jan 25, 2011 | 53.11 | 53.11 | 51.12 | 51.82 | 860,185 | -1.49(-2.79%) |
Jan 24, 2011 | 52.50 | 53.55 | 52.46 | 53.31 | 564,975 | +0.80(+1.52%) |
Jan 21, 2011 | 52.55 | 53.66 | 52.49 | 52.51 | 583,757 | +0.36(+0.69%) |
Jan 20, 2011 | 54.52 | 55.23 | 52.09 | 52.15 | 993,526 | -2.78(-5.06%) |
Jan 19, 2011 | 55.81 | 56.40 | 54.67 | 54.93 | 531,493 | -1.06(-1.89%) |
Jan 18, 2011 | 53.93 | 55.99 | 53.60 | 55.99 | 884,155 | +1.03(+1.87%) |
Jan 14, 2011 | 53.76 | 54.96 | 53.67 | 54.96 | 248,139 | +1.00(+1.85%) |
Jan 13, 2011 | 53.72 | 54.08 | 53.69 | 53.96 | 180,071 | +0.14(+0.26%) |
Jan 12, 2011 | 54.32 | 54.42 | 53.20 | 53.82 | 309,007 | -0.15(-0.28%) |
Jan 11, 2011 | 53.90 | 54.24 | 53.75 | 53.97 | 225,504 | +0.36(+0.67%) |
Jan 10, 2011 | 52.13 | 53.69 | 51.85 | 53.61 | 509,628 | +1.16(+2.21%) |
Jan 07, 2011 | 53.25 | 53.25 | 51.81 | 52.45 | 464,437 | -0.82(-1.54%) |
Jan 06, 2011 | 53.34 | 53.82 | 53.05 | 53.27 | 424,594 | +0.07(+0.13%) |
Jan 05, 2011 | 52.36 | 53.39 | 52.05 | 53.20 | 340,242 | +0.86(+1.64%) |
Jan 04, 2011 | 52.57 | 53.01 | 51.95 | 52.34 | 408,169 | -0.23(-0.44%) |
Jan 03, 2011 | 52.55 | 53.46 | 52.48 | 52.57 | 383,872 | +0.50(+0.96%) |
Dec 31, 2010 | 52.54 | 53.22 | 52.02 | 52.07 | 798,649 | -0.47(-0.89%) |
Dec 30, 2010 | 52.73 | 53.18 | 52.50 | 52.54 | 236,219 | -0.22(-0.42%) |
Dec 29, 2010 | 52.89 | 53.32 | 52.46 | 52.76 | 291,270 | -0.06(-0.11%) |
Dec 28, 2010 | 53.16 | 53.16 | 52.47 | 52.82 | 167,435 | -0.16(-0.30%) |
Dec 27, 2010 | 52.88 | 53.14 | 52.17 | 52.98 | 230,496 | +0.00(+0.00%) |
Dec 23, 2010 | 53.16 | 53.34 | 52.97 | 52.98 | 203,093 | -0.27(-0.51%) |
Dec 22, 2010 | 52.97 | 53.58 | 52.71 | 53.25 | 235,052 | +0.31(+0.59%) |
Dec 21, 2010 | 53.25 | 53.64 | 52.85 | 52.94 | 251,970 | -0.04(-0.08%) |
Dec 20, 2010 | 53.33 | 53.51 | 52.43 | 52.98 | 292,092 | -0.13(-0.24%) |
Dec 17, 2010 | 52.24 | 53.16 | 51.65 | 53.11 | 672,709 | +0.96(+1.84%) |
Dec 16, 2010 | 51.92 | 52.19 | 51.40 | 52.15 | 290,795 | +0.38(+0.73%) |
Dec 15, 2010 | 51.82 | 52.84 | 51.71 | 51.77 | 342,027 | -0.25(-0.48%) |
Dec 14, 2010 | 51.84 | 52.55 | 51.84 | 52.02 | 301,753 | +0.15(+0.29%) |
Dec 13, 2010 | 52.66 | 52.82 | 51.79 | 51.87 | 310,038 | -0.49(-0.94%) |
Dec 10, 2010 | 51.36 | 52.50 | 51.16 | 52.36 | 453,185 | +1.23(+2.41%) |
Dec 09, 2010 | 51.20 | 51.48 | 50.91 | 51.13 | 455,048 | +0.06(+0.12%) |
Dec 08, 2010 | 51.03 | 51.33 | 50.77 | 51.07 | 356,138 | +0.02(+0.04%) |
Dec 07, 2010 | 51.32 | 51.62 | 50.74 | 51.05 | 348,232 | +0.13(+0.26%) |
Dec 06, 2010 | 51.00 | 51.33 | 50.62 | 50.92 | 339,565 | -0.44(-0.86%) |
Dec 03, 2010 | 50.76 | 51.79 | 50.71 | 51.36 | 355,789 | +0.27(+0.53%) |
Dec 02, 2010 | 50.64 | 51.21 | 50.36 | 51.09 | 957,595 | +0.30(+0.59%) |
Dec 01, 2010 | 49.22 | 50.89 | 49.08 | 50.79 | 942,622 | +2.29(+4.72%) |
Nov 30, 2010 | 47.59 | 48.72 | 47.13 | 48.50 | 555,312 | +0.45(+0.94%) |
Nov 29, 2010 | 48.66 | 48.66 | 47.16 | 48.05 | 518,282 | -0.83(-1.70%) |
Nov 26, 2010 | 48.66 | 49.08 | 48.66 | 48.88 | 74,386 | -0.11(-0.22%) |
Nov 24, 2010 | 47.98 | 48.99 | 48.99 | 48.99 | 237,962 | +1.28(+2.68%) |
Nov 23, 2010 | 47.98 | 48.14 | 47.11 | 47.71 | 249,007 | -0.92(-1.89%) |
Nov 22, 2010 | 47.90 | 48.71 | 47.57 | 48.63 | 319,208 | +0.33(+0.68%) |
Nov 19, 2010 | 48.48 | 48.84 | 48.11 | 48.30 | 352,107 | -0.17(-0.35%) |
Nov 18, 2010 | 48.17 | 48.94 | 48.06 | 48.47 | 298,955 | +0.78(+1.64%) |
Nov 17, 2010 | 47.71 | 47.91 | 47.32 | 47.69 | 289,946 | +0.13(+0.27%) |
Nov 16, 2010 | 48.47 | 48.67 | 47.21 | 47.56 | 764,975 | -1.41(-2.88%) |
Nov 15, 2010 | 49.00 | 49.10 | 48.59 | 48.97 | 540,509 | -0.01(-0.02%) |
Nov 12, 2010 | 48.91 | 49.37 | 48.61 | 48.98 | 651,768 | -0.11(-0.22%) |
Nov 11, 2010 | 48.71 | 49.13 | 47.85 | 49.09 | 661,641 | -0.18(-0.37%) |
Nov 10, 2010 | 48.24 | 49.38 | 47.97 | 49.27 | 762,142 | +1.10(+2.28%) |
Nov 09, 2010 | 47.59 | 48.66 | 47.48 | 48.17 | 701,066 | +0.50(+1.05%) |
Nov 08, 2010 | 45.96 | 47.85 | 45.96 | 47.67 | 1,256,623 | +1.61(+3.50%) |
Nov 05, 2010 | 45.73 | 46.13 | 45.67 | 46.06 | 886,648 | +0.31(+0.68%) |
Nov 04, 2010 | 45.55 | 46.66 | 45.06 | 45.75 | 1,479,162 | +0.34(+0.75%) |
Nov 03, 2010 | 45.40 | 45.50 | 44.37 | 45.41 | 817,474 | +0.10(+0.22%) |
Nov 02, 2010 | 45.32 | 45.69 | 45.26 | 45.31 | 390,367 | +0.45(+1.00%) |