Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.75 | 62.80 | 62.51 | 62.78 | 13,251 | +0.42(+0.67%) |
Jan 28, 2011 | 63.34 | 63.61 | 62.11 | 62.36 | 12,609 | -1.47(-2.30%) |
Jan 27, 2011 | 63.54 | 63.83 | 63.20 | 63.83 | 76,842 | +0.15(+0.24%) |
Jan 26, 2011 | 63.25 | 63.68 | 63.25 | 63.68 | 24,048 | +1.28(+2.05%) |
Jan 25, 2011 | 62.02 | 62.60 | 61.82 | 62.40 | 121,149 | -0.10(-0.16%) |
Jan 24, 2011 | 61.48 | 62.50 | 61.48 | 62.50 | 268,522 | +0.57(+0.92%) |
Jan 21, 2011 | 61.54 | 61.95 | 61.54 | 61.93 | 9,464 | +0.33(+0.54%) |
Jan 20, 2011 | 60.97 | 61.82 | 60.59 | 61.60 | 12,216 | -0.09(-0.15%) |
Jan 19, 2011 | 62.45 | 62.55 | 61.62 | 61.69 | 5,103 | -0.23(-0.37%) |
Jan 18, 2011 | 62.35 | 62.35 | 61.80 | 61.92 | 17,064 | -0.08(-0.13%) |
Jan 14, 2011 | 61.60 | 62.05 | 61.42 | 62.00 | 6,344 | +0.97(+1.59%) |
Jan 13, 2011 | 61.46 | 61.65 | 61.03 | 61.03 | 34,942 | -0.22(-0.36%) |
Jan 12, 2011 | 60.88 | 61.45 | 60.88 | 61.25 | 53,324 | +1.60(+2.68%) |
Jan 11, 2011 | 59.33 | 59.65 | 59.10 | 59.65 | 29,411 | +1.10(+1.88%) |
Jan 10, 2011 | 57.99 | 58.55 | 57.80 | 58.55 | 13,125 | -0.35(-0.59%) |
Jan 07, 2011 | 59.15 | 59.45 | 58.86 | 58.90 | 8,278 | -0.99(-1.65%) |
Jan 06, 2011 | 60.55 | 60.55 | 59.47 | 59.89 | 7,215 | +0.56(+0.94%) |
Jan 05, 2011 | 59.04 | 59.70 | 59.04 | 59.33 | 9,941 | -1.10(-1.82%) |
Jan 04, 2011 | 61.38 | 61.38 | 60.19 | 60.43 | 13,085 | -1.32(-2.14%) |
Jan 03, 2011 | 62.19 | 62.19 | 61.75 | 61.75 | 10,583 | -0.38(-0.61%) |
Dec 31, 2010 | 62.11 | 62.60 | 62.11 | 62.13 | 4,291 | +0.43(+0.70%) |
Dec 30, 2010 | 61.79 | 61.79 | 61.58 | 61.70 | 42,298 | -0.02(-0.03%) |
Dec 29, 2010 | 61.42 | 62.11 | 61.42 | 61.72 | 15,145 | +0.16(+0.26%) |
Dec 28, 2010 | 62.00 | 62.10 | 61.35 | 61.56 | 4,882 | -0.05(-0.08%) |
Dec 27, 2010 | 61.44 | 61.90 | 61.44 | 61.61 | 7,785 | +0.12(+0.20%) |
Dec 23, 2010 | 60.95 | 61.49 | 60.95 | 61.49 | 25,479 | +0.69(+1.13%) |
Dec 22, 2010 | 60.75 | 61.02 | 60.70 | 60.80 | 10,301 | -0.09(-0.15%) |
Dec 21, 2010 | 61.40 | 61.55 | 60.80 | 60.89 | 10,648 | +1.28(+2.15%) |
Dec 20, 2010 | 59.58 | 59.85 | 59.58 | 59.61 | 15,018 | -0.37(-0.61%) |
Dec 17, 2010 | 59.80 | 60.05 | 59.47 | 59.98 | 3,948 | +0.48(+0.80%) |
Dec 16, 2010 | 59.37 | 59.50 | 59.11 | 59.50 | 8,170 | +1.75(+3.03%) |
Dec 15, 2010 | 58.18 | 58.41 | 57.40 | 57.75 | 8,286 | -0.55(-0.94%) |
Dec 14, 2010 | 58.52 | 58.75 | 58.30 | 58.30 | 21,426 | -0.20(-0.34%) |
Dec 13, 2010 | 57.96 | 58.85 | 57.96 | 58.50 | 15,083 | +0.67(+1.16%) |
Dec 10, 2010 | 57.52 | 57.90 | 57.51 | 57.83 | 149,653 | +0.73(+1.28%) |
Dec 09, 2010 | 57.19 | 57.25 | 56.60 | 57.10 | 11,456 | -0.17(-0.30%) |
Dec 08, 2010 | 57.17 | 57.68 | 56.55 | 57.27 | 70,088 | +0.62(+1.09%) |
Dec 07, 2010 | 57.15 | 57.15 | 56.55 | 56.65 | 10,690 | +0.40(+0.71%) |
Dec 06, 2010 | 56.10 | 56.25 | 55.70 | 56.25 | 4,772 | -0.90(-1.57%) |
Dec 03, 2010 | 56.66 | 57.24 | 56.66 | 57.15 | 10,977 | +1.35(+2.42%) |
Dec 02, 2010 | 55.07 | 55.83 | 54.91 | 55.80 | 16,970 | +0.50(+0.90%) |
Dec 01, 2010 | 54.68 | 55.35 | 54.57 | 55.30 | 16,451 | +1.16(+2.14%) |
Nov 30, 2010 | 53.77 | 54.35 | 53.68 | 54.14 | 15,012 | -1.25(-2.26%) |
Nov 29, 2010 | 55.45 | 55.60 | 54.89 | 55.39 | 13,157 | -1.24(-2.19%) |
Nov 26, 2010 | 56.80 | 57.17 | 56.63 | 56.63 | 6,261 | -1.37(-2.36%) |
Nov 24, 2010 | 58.12 | 58.00 | 58.00 | 58.00 | 9,152 | +0.10(+0.17%) |
Nov 23, 2010 | 58.95 | 58.95 | 57.75 | 57.90 | 7,183 | -1.85(-3.10%) |
Nov 22, 2010 | 60.31 | 60.31 | 59.50 | 59.75 | 6,682 | -0.45(-0.75%) |
Nov 19, 2010 | 59.86 | 60.40 | 59.76 | 60.20 | 5,259 | +0.27(+0.45%) |
Nov 18, 2010 | 59.45 | 60.00 | 59.45 | 59.93 | 6,666 | +0.88(+1.49%) |
Nov 17, 2010 | 58.71 | 59.38 | 58.65 | 59.05 | 26,042 | +0.59(+1.01%) |
Nov 16, 2010 | 59.25 | 59.25 | 58.30 | 58.46 | 8,060 | -1.29(-2.16%) |
Nov 15, 2010 | 60.11 | 60.11 | 59.62 | 59.75 | 15,097 | +0.55(+0.93%) |
Nov 12, 2010 | 59.53 | 59.95 | 59.00 | 59.20 | 5,589 | -0.47(-0.79%) |
Nov 11, 2010 | 59.79 | 59.82 | 59.45 | 59.67 | 5,695 | -0.98(-1.62%) |
Nov 10, 2010 | 60.10 | 60.74 | 59.82 | 60.65 | 5,964 | +0.20(+0.33%) |
Nov 09, 2010 | 61.59 | 61.59 | 60.45 | 60.45 | 4,648 | -1.10(-1.79%) |
Nov 08, 2010 | 61.40 | 61.65 | 61.20 | 61.55 | 3,973 | -0.55(-0.89%) |
Nov 05, 2010 | 62.04 | 62.67 | 61.70 | 62.10 | 4,555 | +0.30(+0.49%) |
Nov 04, 2010 | 62.11 | 62.15 | 61.60 | 61.80 | 5,228 | +0.92(+1.51%) |
Nov 03, 2010 | 60.29 | 61.00 | 60.11 | 60.88 | 4,195 | +0.32(+0.53%) |
Nov 02, 2010 | 60.45 | 60.68 | 60.40 | 60.56 | 4,804 | +1.21(+2.04%) |