Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 49.39 | 51.28 | 49.39 | 51.06 | 109,979 | +0.25(+0.50%) |
Jan 28, 2011 | 52.58 | 52.65 | 50.48 | 50.80 | 116,322 | -1.84(-3.50%) |
Jan 27, 2011 | 51.74 | 52.73 | 51.71 | 52.65 | 131,627 | +0.79(+1.52%) |
Jan 26, 2011 | 51.73 | 52.08 | 51.20 | 51.86 | 90,970 | +0.70(+1.37%) |
Jan 25, 2011 | 50.85 | 51.20 | 50.60 | 51.16 | 67,448 | +0.08(+0.15%) |
Jan 24, 2011 | 51.01 | 51.24 | 50.84 | 51.08 | 43,279 | -0.10(-0.19%) |
Jan 21, 2011 | 51.78 | 51.78 | 51.00 | 51.18 | 51,903 | -0.14(-0.28%) |
Jan 20, 2011 | 52.00 | 52.08 | 50.76 | 51.32 | 85,568 | -0.90(-1.72%) |
Jan 19, 2011 | 52.69 | 52.84 | 51.94 | 52.22 | 57,976 | -0.48(-0.91%) |
Jan 18, 2011 | 53.06 | 53.59 | 52.42 | 52.69 | 90,717 | -0.37(-0.69%) |
Jan 14, 2011 | 53.43 | 53.71 | 52.95 | 53.06 | 80,227 | -0.23(-0.44%) |
Jan 13, 2011 | 53.66 | 53.66 | 53.07 | 53.29 | 58,472 | -0.17(-0.33%) |
Jan 12, 2011 | 53.62 | 54.16 | 53.33 | 53.47 | 161,983 | +0.28(+0.52%) |
Jan 11, 2011 | 54.00 | 54.04 | 53.09 | 53.19 | 185,543 | -0.20(-0.37%) |
Jan 10, 2011 | 53.65 | 53.65 | 53.20 | 53.39 | 63,725 | +0.03(+0.05%) |
Jan 07, 2011 | 53.37 | 53.72 | 53.12 | 53.36 | 53,537 | -0.16(-0.30%) |
Jan 06, 2011 | 53.27 | 53.56 | 52.91 | 53.53 | 52,968 | +0.15(+0.29%) |
Jan 05, 2011 | 53.14 | 53.59 | 52.66 | 53.37 | 50,434 | +0.31(+0.58%) |
Jan 04, 2011 | 54.15 | 54.29 | 52.58 | 53.06 | 117,254 | -0.88(-1.63%) |
Jan 03, 2011 | 53.52 | 54.83 | 53.47 | 53.94 | 154,841 | +0.79(+1.48%) |
Dec 31, 2010 | 52.49 | 53.43 | 52.49 | 53.15 | 55,126 | +0.39(+0.73%) |
Dec 30, 2010 | 53.36 | 53.51 | 52.24 | 52.77 | 67,621 | -0.39(-0.73%) |
Dec 29, 2010 | 53.55 | 53.86 | 53.12 | 53.15 | 53,261 | -0.43(-0.79%) |
Dec 28, 2010 | 54.03 | 54.07 | 53.55 | 53.58 | 61,264 | -0.34(-0.62%) |
Dec 27, 2010 | 53.43 | 53.91 | 53.31 | 53.91 | 94,641 | +0.33(+0.61%) |
Dec 23, 2010 | 53.29 | 53.59 | 53.16 | 53.58 | 52,477 | +0.34(+0.64%) |
Dec 22, 2010 | 53.73 | 53.74 | 53.07 | 53.24 | 78,213 | -0.37(-0.69%) |
Dec 21, 2010 | 53.52 | 54.55 | 53.34 | 53.61 | 188,811 | +0.45(+0.85%) |
Dec 20, 2010 | 52.55 | 53.27 | 52.55 | 53.16 | 168,127 | +0.78(+1.49%) |
Dec 17, 2010 | 52.30 | 52.55 | 52.13 | 52.38 | 71,456 | -0.01(-0.01%) |
Dec 16, 2010 | 52.36 | 52.79 | 52.28 | 52.38 | 63,005 | +0.34(+0.64%) |
Dec 15, 2010 | 52.47 | 52.72 | 52.01 | 52.05 | 57,750 | -0.34(-0.65%) |
Dec 14, 2010 | 51.74 | 52.47 | 51.63 | 52.39 | 114,464 | +0.90(+1.75%) |
Dec 13, 2010 | 50.99 | 51.59 | 50.85 | 51.49 | 111,782 | +0.72(+1.41%) |
Dec 10, 2010 | 51.30 | 51.30 | 50.31 | 50.77 | 161,780 | -0.21(-0.42%) |
Dec 09, 2010 | 52.18 | 52.18 | 50.64 | 50.99 | 156,953 | -0.97(-1.86%) |
Dec 08, 2010 | 51.87 | 52.23 | 51.47 | 51.95 | 82,256 | -0.08(-0.15%) |
Dec 07, 2010 | 53.20 | 53.25 | 51.98 | 52.03 | 150,179 | -0.64(-1.21%) |
Dec 06, 2010 | 52.69 | 52.80 | 52.33 | 52.67 | 105,635 | -0.05(-0.09%) |
Dec 03, 2010 | 51.91 | 52.82 | 51.91 | 52.71 | 56,847 | -0.16(-0.30%) |
Dec 02, 2010 | 52.36 | 53.13 | 52.36 | 52.87 | 131,039 | +0.29(+0.55%) |
Dec 01, 2010 | 52.75 | 52.98 | 52.31 | 52.58 | 108,277 | +0.37(+0.70%) |
Nov 30, 2010 | 51.26 | 52.28 | 51.26 | 52.22 | 236,949 | -0.12(-0.23%) |
Nov 29, 2010 | 51.71 | 52.52 | 50.51 | 52.34 | 106,280 | +0.06(+0.12%) |
Nov 26, 2010 | 52.98 | 52.98 | 52.20 | 52.27 | 26,430 | -0.92(-1.73%) |
Nov 24, 2010 | 52.77 | 53.20 | 53.20 | 53.20 | 89,901 | +0.64(+1.23%) |
Nov 23, 2010 | 52.24 | 53.58 | 51.82 | 52.55 | 76,674 | -1.26(-2.34%) |
Nov 22, 2010 | 52.34 | 54.15 | 51.55 | 53.81 | 211,546 | +1.75(+3.37%) |
Nov 19, 2010 | 52.95 | 52.96 | 51.54 | 52.06 | 100,947 | -0.92(-1.74%) |
Nov 18, 2010 | 51.94 | 53.10 | 51.61 | 52.98 | 65,144 | +1.65(+3.22%) |
Nov 17, 2010 | 51.71 | 51.86 | 50.93 | 51.33 | 60,274 | -0.06(-0.13%) |
Nov 16, 2010 | 51.37 | 51.57 | 51.03 | 51.39 | 127,841 | +0.09(+0.18%) |
Nov 15, 2010 | 52.11 | 52.11 | 51.24 | 51.30 | 26,793 | -0.36(-0.70%) |
Nov 12, 2010 | 51.14 | 51.66 | 51.09 | 51.66 | 85,703 | +0.06(+0.12%) |
Nov 11, 2010 | 51.75 | 51.90 | 51.41 | 51.60 | 47,109 | -0.37(-0.72%) |
Nov 10, 2010 | 51.71 | 51.98 | 51.37 | 51.97 | 54,283 | +0.53(+1.03%) |
Nov 09, 2010 | 51.59 | 51.97 | 50.95 | 51.44 | 86,046 | -0.34(-0.66%) |
Nov 08, 2010 | 51.26 | 51.78 | 50.89 | 51.78 | 66,130 | +0.26(+0.51%) |
Nov 05, 2010 | 52.21 | 52.44 | 51.37 | 51.52 | 47,035 | -0.75(-1.44%) |
Nov 04, 2010 | 52.16 | 52.44 | 51.71 | 52.27 | 187,106 | +0.35(+0.67%) |
Nov 03, 2010 | 51.79 | 52.48 | 51.64 | 51.93 | 46,180 | -0.26(-0.49%) |
Nov 02, 2010 | 51.20 | 52.25 | 50.80 | 52.18 | 103,923 | +0.97(+1.89%) |