Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 54.78 | 54.89 | 54.54 | 54.71 | 169,667 | +0.07(+0.14%) |
Jan 28, 2011 | 55.68 | 55.69 | 54.60 | 54.63 | 425,758 | -1.03(-1.85%) |
Jan 27, 2011 | 55.41 | 55.75 | 55.41 | 55.67 | 79,327 | +0.14(+0.25%) |
Jan 26, 2011 | 55.58 | 55.67 | 55.50 | 55.53 | 55,746 | +0.00(+0.00%) |
Jan 25, 2011 | 55.29 | 55.62 | 55.29 | 55.53 | 82,356 | +0.04(+0.08%) |
Jan 24, 2011 | 55.33 | 55.65 | 55.33 | 55.48 | 34,711 | +0.01(+0.01%) |
Jan 21, 2011 | 55.67 | 55.75 | 55.43 | 55.48 | 25,852 | -0.04(-0.07%) |
Jan 20, 2011 | 55.24 | 55.58 | 55.19 | 55.52 | 60,079 | +0.10(+0.18%) |
Jan 19, 2011 | 55.85 | 55.85 | 55.22 | 55.42 | 94,955 | -0.38(-0.69%) |
Jan 18, 2011 | 55.46 | 55.81 | 55.46 | 55.80 | 72,845 | +0.22(+0.40%) |
Jan 14, 2011 | 55.33 | 55.58 | 55.33 | 55.58 | 68,946 | +0.05(+0.09%) |
Jan 13, 2011 | 55.68 | 55.68 | 55.42 | 55.53 | 46,750 | -0.24(-0.43%) |
Jan 12, 2011 | 55.75 | 55.81 | 55.55 | 55.77 | 38,751 | +0.28(+0.51%) |
Jan 11, 2011 | 55.33 | 55.54 | 55.31 | 55.48 | 14,791 | +0.27(+0.48%) |
Jan 10, 2011 | 55.08 | 55.23 | 55.08 | 55.22 | 21,652 | -0.12(-0.21%) |
Jan 07, 2011 | 55.34 | 55.40 | 55.01 | 55.33 | 40,262 | -0.04(-0.08%) |
Jan 06, 2011 | 55.17 | 55.42 | 55.17 | 55.38 | 35,194 | +0.14(+0.26%) |
Jan 05, 2011 | 54.88 | 55.30 | 54.88 | 55.23 | 47,263 | +0.13(+0.24%) |
Jan 04, 2011 | 55.09 | 55.11 | 54.88 | 55.10 | 128,436 | +0.13(+0.24%) |
Jan 03, 2011 | 54.81 | 55.27 | 54.81 | 54.97 | 29,400 | +0.55(+1.01%) |
Dec 31, 2010 | 54.41 | 54.56 | 54.34 | 54.42 | 17,569 | -0.11(-0.20%) |
Dec 30, 2010 | 54.67 | 54.67 | 54.49 | 54.53 | 21,912 | -0.10(-0.18%) |
Dec 29, 2010 | 54.74 | 54.74 | 54.63 | 54.63 | 22,864 | +0.02(+0.05%) |
Dec 28, 2010 | 54.63 | 54.73 | 54.51 | 54.60 | 24,831 | -0.02(-0.03%) |
Dec 27, 2010 | 54.47 | 54.69 | 54.45 | 54.62 | 24,422 | -0.11(-0.20%) |
Dec 23, 2010 | 54.67 | 54.81 | 54.67 | 54.73 | 27,736 | -0.04(-0.08%) |
Dec 22, 2010 | 54.68 | 54.79 | 54.63 | 54.77 | 486,361 | +0.08(+0.15%) |
Dec 21, 2010 | 54.83 | 54.85 | 54.67 | 54.69 | 31,244 | -0.06(-0.11%) |
Dec 20, 2010 | 54.72 | 54.88 | 54.56 | 54.74 | 35,047 | +0.02(+0.03%) |
Dec 17, 2010 | 54.68 | 54.73 | 54.44 | 54.73 | 61,566 | +0.04(+0.08%) |
Dec 16, 2010 | 54.35 | 54.69 | 54.17 | 54.69 | 45,888 | +0.36(+0.67%) |
Dec 15, 2010 | 54.40 | 54.66 | 54.30 | 54.32 | 18,911 | -0.07(-0.14%) |
Dec 14, 2010 | 53.90 | 54.52 | 53.90 | 54.40 | 49,579 | +0.61(+1.14%) |
Dec 13, 2010 | 53.77 | 54.01 | 53.75 | 53.78 | 111,126 | +0.03(+0.06%) |
Dec 10, 2010 | 53.28 | 53.79 | 53.28 | 53.75 | 74,636 | +0.59(+1.11%) |
Dec 09, 2010 | 53.11 | 53.18 | 52.99 | 53.16 | 30,861 | +0.11(+0.20%) |
Dec 08, 2010 | 52.93 | 53.10 | 52.85 | 53.05 | 32,050 | +0.08(+0.16%) |
Dec 07, 2010 | 53.24 | 53.33 | 52.95 | 52.97 | 90,810 | -0.01(-0.02%) |
Dec 06, 2010 | 53.20 | 53.20 | 52.98 | 52.98 | 57,288 | -0.33(-0.62%) |
Dec 03, 2010 | 53.01 | 53.34 | 53.01 | 53.31 | 27,167 | +0.07(+0.12%) |
Dec 02, 2010 | 52.91 | 53.24 | 52.88 | 53.24 | 60,148 | +0.39(+0.74%) |
Dec 01, 2010 | 52.63 | 52.94 | 52.50 | 52.85 | 63,772 | +0.89(+1.71%) |
Nov 30, 2010 | 51.91 | 52.23 | 51.83 | 51.97 | 44,990 | -0.43(-0.82%) |
Nov 29, 2010 | 52.16 | 52.50 | 51.72 | 52.40 | 32,807 | -0.16(-0.30%) |
Nov 26, 2010 | 52.50 | 52.69 | 52.46 | 52.55 | 173,002 | -0.35(-0.66%) |
Nov 24, 2010 | 52.79 | 52.90 | 52.90 | 52.90 | 36,949 | +0.46(+0.88%) |
Nov 23, 2010 | 52.57 | 52.66 | 52.37 | 52.44 | 46,826 | -0.67(-1.26%) |
Nov 22, 2010 | 52.97 | 53.18 | 52.67 | 53.11 | 48,634 | +0.06(+0.11%) |
Nov 19, 2010 | 52.98 | 53.12 | 52.85 | 53.05 | 36,241 | +0.04(+0.08%) |
Nov 18, 2010 | 52.79 | 53.14 | 52.50 | 53.01 | 36,426 | +0.69(+1.32%) |
Nov 17, 2010 | 52.25 | 52.51 | 52.23 | 52.32 | 45,212 | +0.09(+0.17%) |
Nov 16, 2010 | 52.67 | 52.79 | 52.12 | 52.23 | 60,648 | -0.78(-1.47%) |
Nov 15, 2010 | 53.22 | 53.28 | 53.00 | 53.01 | 28,829 | -0.06(-0.11%) |
Nov 12, 2010 | 53.39 | 53.45 | 52.94 | 53.07 | 42,375 | -0.57(-1.07%) |
Nov 11, 2010 | 53.18 | 53.64 | 53.16 | 53.64 | 187,639 | +0.07(+0.14%) |
Nov 10, 2010 | 53.47 | 53.57 | 52.99 | 53.57 | 35,118 | +0.12(+0.22%) |
Nov 09, 2010 | 53.84 | 53.84 | 53.35 | 53.45 | 42,377 | -0.20(-0.37%) |
Nov 08, 2010 | 53.64 | 53.72 | 53.52 | 53.65 | 33,507 | -0.19(-0.35%) |
Nov 05, 2010 | 54.01 | 54.06 | 53.60 | 53.84 | 75,961 | -0.20(-0.37%) |
Nov 04, 2010 | 54.32 | 54.32 | 53.91 | 54.04 | 35,940 | +0.36(+0.67%) |
Nov 03, 2010 | 53.80 | 53.86 | 53.30 | 53.68 | 93,104 | +0.00(+0.00%) |
Nov 02, 2010 | 53.63 | 53.78 | 53.59 | 53.68 | 59,548 | +0.44(+0.83%) |