Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.90 | 58.46 | 57.33 | 57.37 | 935,303 | -0.13(-0.23%) |
Jan 28, 2011 | 57.75 | 57.75 | 56.55 | 57.50 | 1,323,170 | -0.05(-0.09%) |
Jan 27, 2011 | 57.68 | 58.07 | 57.23 | 57.55 | 1,068,538 | -0.09(-0.16%) |
Jan 26, 2011 | 57.33 | 57.91 | 56.23 | 57.64 | 1,258,522 | +0.21(+0.36%) |
Jan 25, 2011 | 56.93 | 57.54 | 56.47 | 57.44 | 833,245 | +0.52(+0.91%) |
Jan 24, 2011 | 57.17 | 57.33 | 56.67 | 56.92 | 642,075 | -0.06(-0.11%) |
Jan 21, 2011 | 57.02 | 57.37 | 56.09 | 56.98 | 843,456 | +0.31(+0.55%) |
Jan 20, 2011 | 56.76 | 57.72 | 56.39 | 56.67 | 772,733 | -0.27(-0.47%) |
Jan 19, 2011 | 56.20 | 57.61 | 55.97 | 56.93 | 963,569 | +0.49(+0.87%) |
Jan 18, 2011 | 56.70 | 57.08 | 55.95 | 56.44 | 1,263,037 | -0.24(-0.43%) |
Jan 14, 2011 | 56.45 | 57.00 | 56.34 | 56.68 | 696,477 | +0.17(+0.30%) |
Jan 13, 2011 | 56.39 | 56.88 | 55.98 | 56.51 | 816,273 | +0.17(+0.30%) |
Jan 12, 2011 | 55.83 | 57.09 | 55.72 | 56.34 | 1,142,013 | +0.74(+1.34%) |
Jan 11, 2011 | 56.02 | 56.17 | 55.12 | 55.60 | 955,402 | -0.33(-0.59%) |
Jan 10, 2011 | 55.22 | 56.32 | 54.73 | 55.93 | 1,352,425 | +0.41(+0.74%) |
Jan 07, 2011 | 54.23 | 55.72 | 54.10 | 55.52 | 1,293,566 | +1.44(+2.67%) |
Jan 06, 2011 | 55.62 | 55.88 | 53.91 | 54.07 | 1,687,109 | -1.84(-3.29%) |
Jan 05, 2011 | 55.91 | 56.71 | 55.59 | 55.91 | 1,589,493 | +0.07(+0.13%) |
Jan 04, 2011 | 58.73 | 58.76 | 55.50 | 55.84 | 2,136,262 | -2.92(-4.98%) |
Jan 03, 2011 | 59.66 | 59.88 | 58.74 | 58.76 | 921,036 | -0.58(-0.98%) |
Dec 31, 2010 | 59.75 | 60.04 | 59.34 | 59.35 | 534,889 | -0.51(-0.85%) |
Dec 30, 2010 | 59.72 | 60.11 | 59.55 | 59.86 | 551,979 | +0.24(+0.41%) |
Dec 29, 2010 | 59.35 | 59.94 | 59.35 | 59.62 | 450,016 | +0.18(+0.30%) |
Dec 28, 2010 | 59.59 | 59.81 | 59.22 | 59.44 | 511,780 | -0.15(-0.26%) |
Dec 27, 2010 | 59.45 | 59.87 | 59.17 | 59.59 | 431,543 | -0.13(-0.23%) |
Dec 23, 2010 | 59.63 | 59.96 | 59.56 | 59.72 | 454,939 | +0.01(+0.02%) |
Dec 22, 2010 | 59.90 | 60.21 | 59.55 | 59.72 | 505,015 | -0.15(-0.25%) |
Dec 21, 2010 | 60.58 | 60.76 | 59.68 | 59.87 | 499,997 | -0.54(-0.89%) |
Dec 20, 2010 | 59.78 | 60.57 | 59.44 | 60.41 | 725,177 | +0.54(+0.90%) |
Dec 17, 2010 | 60.73 | 60.75 | 59.64 | 59.87 | 1,661,598 | -0.98(-1.61%) |
Dec 16, 2010 | 60.86 | 60.97 | 59.95 | 60.85 | 740,872 | +0.09(+0.15%) |
Dec 15, 2010 | 60.80 | 61.40 | 60.66 | 60.76 | 549,802 | -0.22(-0.37%) |
Dec 14, 2010 | 61.09 | 61.28 | 60.54 | 60.98 | 510,887 | +0.03(+0.04%) |
Dec 13, 2010 | 61.04 | 61.22 | 60.47 | 60.95 | 608,208 | +0.07(+0.12%) |
Dec 10, 2010 | 60.86 | 61.31 | 60.62 | 60.88 | 437,766 | +0.04(+0.07%) |
Dec 09, 2010 | 60.86 | 61.17 | 60.63 | 60.84 | 376,952 | +0.14(+0.24%) |
Dec 08, 2010 | 60.27 | 61.04 | 60.27 | 60.69 | 561,944 | +0.46(+0.76%) |
Dec 07, 2010 | 62.19 | 62.31 | 60.16 | 60.24 | 1,303,973 | -1.20(-1.95%) |
Dec 06, 2010 | 61.20 | 61.92 | 61.20 | 61.44 | 916,175 | +0.28(+0.45%) |
Dec 03, 2010 | 60.44 | 61.31 | 60.17 | 61.16 | 710,623 | +0.62(+1.02%) |
Dec 02, 2010 | 59.30 | 60.58 | 59.04 | 60.54 | 769,431 | +1.25(+2.10%) |
Dec 01, 2010 | 59.72 | 60.04 | 58.93 | 59.30 | 1,101,224 | +0.10(+0.17%) |
Nov 30, 2010 | 59.46 | 60.28 | 59.11 | 59.19 | 1,888,782 | -0.78(-1.30%) |
Nov 29, 2010 | 59.98 | 60.25 | 59.21 | 59.98 | 636,972 | -0.18(-0.30%) |
Nov 26, 2010 | 59.99 | 60.71 | 59.66 | 60.16 | 328,281 | +0.10(+0.16%) |
Nov 24, 2010 | 59.56 | 60.06 | 60.06 | 60.06 | 865,354 | +0.65(+1.10%) |
Nov 23, 2010 | 59.27 | 59.47 | 58.63 | 59.40 | 466,145 | -0.17(-0.29%) |
Nov 22, 2010 | 58.26 | 59.99 | 58.19 | 59.57 | 763,293 | +1.25(+2.14%) |
Nov 19, 2010 | 58.53 | 58.71 | 58.15 | 58.33 | 468,462 | -0.39(-0.67%) |
Nov 18, 2010 | 59.15 | 59.74 | 58.59 | 58.72 | 704,402 | +0.01(+0.02%) |
Nov 17, 2010 | 58.52 | 59.08 | 58.06 | 58.71 | 719,697 | +0.19(+0.32%) |
Nov 16, 2010 | 58.05 | 58.98 | 58.00 | 58.52 | 1,251,677 | +0.07(+0.12%) |
Nov 15, 2010 | 57.93 | 59.17 | 57.89 | 58.45 | 1,271,560 | +0.61(+1.05%) |
Nov 12, 2010 | 59.24 | 59.44 | 57.71 | 57.84 | 1,358,912 | -1.62(-2.73%) |
Nov 11, 2010 | 60.93 | 61.74 | 58.04 | 59.47 | 3,755,641 | -0.34(-0.57%) |
Nov 10, 2010 | 59.54 | 60.30 | 59.23 | 59.81 | 2,415,370 | +0.64(+1.08%) |
Nov 09, 2010 | 59.34 | 59.43 | 58.73 | 59.17 | 1,555,728 | +0.04(+0.06%) |
Nov 08, 2010 | 58.17 | 59.87 | 58.17 | 59.13 | 1,465,765 | +0.30(+0.52%) |
Nov 05, 2010 | 59.15 | 59.26 | 58.60 | 58.83 | 722,684 | -0.16(-0.27%) |
Nov 04, 2010 | 58.82 | 58.99 | 58.34 | 58.99 | 555,623 | +0.78(+1.34%) |
Nov 03, 2010 | 57.88 | 58.34 | 57.54 | 58.21 | 619,471 | +0.33(+0.57%) |
Nov 02, 2010 | 58.36 | 58.43 | 57.80 | 57.88 | 526,508 | -0.17(-0.29%) |