Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.98 | 52.26 | 51.87 | 52.05 | 19,174 | +0.13(+0.26%) |
Jan 28, 2011 | 53.06 | 53.06 | 51.88 | 51.92 | 27,579 | -1.19(-2.24%) |
Jan 27, 2011 | 53.10 | 53.14 | 52.91 | 53.11 | 7,374 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.20 | 52.94 | 53.07 | 18,283 | +0.21(+0.40%) |
Jan 25, 2011 | 52.71 | 52.88 | 52.60 | 52.85 | 15,364 | +0.00(+0.00%) |
Jan 24, 2011 | 52.66 | 52.94 | 52.66 | 52.85 | 4,865 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.62 | 52.62 | 10,906 | -0.22(-0.42%) |
Jan 20, 2011 | 52.78 | 52.90 | 52.62 | 52.84 | 14,303 | +0.10(+0.19%) |
Jan 19, 2011 | 53.57 | 53.57 | 52.70 | 52.74 | 13,957 | -0.80(-1.49%) |
Jan 18, 2011 | 53.27 | 53.57 | 53.27 | 53.54 | 13,630 | +0.21(+0.39%) |
Jan 14, 2011 | 53.33 | 53.35 | 53.17 | 53.33 | 6,999 | -0.07(-0.12%) |
Jan 13, 2011 | 53.53 | 53.53 | 53.27 | 53.40 | 14,958 | -0.23(-0.44%) |
Jan 12, 2011 | 53.54 | 53.76 | 53.54 | 53.63 | 4,751 | +0.18(+0.33%) |
Jan 11, 2011 | 53.43 | 53.56 | 53.36 | 53.45 | 16,865 | +0.05(+0.09%) |
Jan 10, 2011 | 53.19 | 53.41 | 53.07 | 53.41 | 18,603 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.53 | 53.03 | 53.43 | 8,569 | +0.01(+0.01%) |
Jan 06, 2011 | 53.52 | 53.52 | 53.23 | 53.43 | 78,993 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,801 | +0.23(+0.43%) |
Jan 04, 2011 | 53.49 | 53.49 | 52.80 | 53.04 | 21,865 | -0.15(-0.28%) |
Jan 03, 2011 | 53.05 | 53.46 | 53.03 | 53.19 | 34,623 | +0.45(+0.86%) |
Dec 31, 2010 | 52.73 | 52.83 | 52.64 | 52.74 | 21,950 | -0.06(-0.11%) |
Dec 30, 2010 | 52.91 | 53.04 | 52.79 | 52.80 | 18,526 | -0.22(-0.42%) |
Dec 29, 2010 | 53.10 | 53.13 | 52.99 | 53.02 | 10,122 | -0.06(-0.12%) |
Dec 28, 2010 | 53.29 | 53.29 | 53.03 | 53.08 | 9,116 | -0.14(-0.26%) |
Dec 27, 2010 | 53.27 | 53.30 | 52.93 | 53.22 | 17,955 | -0.05(-0.09%) |
Dec 23, 2010 | 53.19 | 53.42 | 53.19 | 53.27 | 6,427 | +0.05(+0.09%) |
Dec 22, 2010 | 53.54 | 53.54 | 53.21 | 53.22 | 7,406 | -0.07(-0.13%) |
Dec 21, 2010 | 53.40 | 53.40 | 53.27 | 53.28 | 17,523 | +0.02(+0.03%) |
Dec 20, 2010 | 53.19 | 53.41 | 53.05 | 53.27 | 5,887 | +0.13(+0.25%) |
Dec 17, 2010 | 53.31 | 53.31 | 52.96 | 53.14 | 10,632 | -0.10(-0.18%) |
Dec 16, 2010 | 52.76 | 53.26 | 52.67 | 53.23 | 17,622 | +0.50(+0.95%) |
Dec 15, 2010 | 52.44 | 52.94 | 52.44 | 52.73 | 31,143 | +0.23(+0.45%) |
Dec 14, 2010 | 52.20 | 52.55 | 52.19 | 52.50 | 14,652 | +0.58(+1.11%) |
Dec 13, 2010 | 52.25 | 52.25 | 51.91 | 51.92 | 28,224 | -0.12(-0.24%) |
Dec 10, 2010 | 51.69 | 52.12 | 51.59 | 52.05 | 21,568 | +0.50(+0.97%) |
Dec 09, 2010 | 51.53 | 51.61 | 51.43 | 51.54 | 15,729 | +0.11(+0.21%) |
Dec 08, 2010 | 51.44 | 51.64 | 51.27 | 51.44 | 30,017 | +0.04(+0.08%) |
Dec 07, 2010 | 51.48 | 51.64 | 51.30 | 51.39 | 51,702 | +0.15(+0.28%) |
Dec 06, 2010 | 51.19 | 51.36 | 51.17 | 51.25 | 18,368 | +0.00(+0.00%) |
Dec 03, 2010 | 50.72 | 51.27 | 50.72 | 51.25 | 18,699 | +0.29(+0.56%) |
Dec 02, 2010 | 50.76 | 50.98 | 50.76 | 50.96 | 24,080 | +0.25(+0.48%) |
Dec 01, 2010 | 50.69 | 50.82 | 50.60 | 50.72 | 64,711 | +0.69(+1.38%) |
Nov 30, 2010 | 50.00 | 50.32 | 49.88 | 50.03 | 30,507 | -0.52(-1.04%) |
Nov 29, 2010 | 50.32 | 50.61 | 50.00 | 50.55 | 37,945 | -0.11(-0.23%) |
Nov 26, 2010 | 50.91 | 50.91 | 50.63 | 50.67 | 8,919 | -0.17(-0.32%) |
Nov 24, 2010 | 50.80 | 50.83 | 50.83 | 50.83 | 67,669 | +0.46(+0.91%) |
Nov 23, 2010 | 50.54 | 50.54 | 50.30 | 50.37 | 9,684 | -0.54(-1.06%) |
Nov 22, 2010 | 50.95 | 51.00 | 50.67 | 50.91 | 23,721 | -0.01(-0.02%) |
Nov 19, 2010 | 50.86 | 50.92 | 50.66 | 50.92 | 13,484 | -0.05(-0.10%) |
Nov 18, 2010 | 50.69 | 51.09 | 50.69 | 50.97 | 12,360 | +0.68(+1.35%) |
Nov 17, 2010 | 50.28 | 50.36 | 50.22 | 50.29 | 104,889 | +0.16(+0.33%) |
Nov 16, 2010 | 50.40 | 50.53 | 50.00 | 50.13 | 15,804 | -0.65(-1.28%) |
Nov 15, 2010 | 50.86 | 51.05 | 50.77 | 50.77 | 15,753 | +0.19(+0.37%) |
Nov 12, 2010 | 50.97 | 50.97 | 50.57 | 50.59 | 92,485 | -0.46(-0.91%) |
Nov 11, 2010 | 50.91 | 51.13 | 50.90 | 51.05 | 9,181 | -0.15(-0.29%) |
Nov 10, 2010 | 51.36 | 51.36 | 50.75 | 51.20 | 12,637 | +0.11(+0.21%) |
Nov 09, 2010 | 51.64 | 51.64 | 51.04 | 51.09 | 16,093 | -0.45(-0.88%) |
Nov 08, 2010 | 51.85 | 51.85 | 51.54 | 51.54 | 12,882 | -0.43(-0.84%) |
Nov 05, 2010 | 52.46 | 52.46 | 51.78 | 51.98 | 12,614 | -0.54(-1.02%) |
Nov 04, 2010 | 52.47 | 52.68 | 52.32 | 52.51 | 9,784 | +0.49(+0.95%) |
Nov 03, 2010 | 52.21 | 52.21 | 51.82 | 52.02 | 10,717 | -0.06(-0.11%) |
Nov 02, 2010 | 52.19 | 52.29 | 52.08 | 52.08 | 7,113 | +0.30(+0.59%) |