Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.64 | 58.11 | 57.52 | 57.68 | 80,579 | +0.67(+1.18%) |
Jan 28, 2011 | 58.20 | 58.20 | 56.83 | 57.01 | 85,737 | -1.45(-2.47%) |
Jan 27, 2011 | 58.61 | 58.70 | 58.33 | 58.45 | 131,219 | +0.08(+0.13%) |
Jan 26, 2011 | 58.39 | 58.58 | 58.20 | 58.38 | 133,681 | +0.49(+0.85%) |
Jan 25, 2011 | 57.89 | 58.08 | 57.49 | 57.89 | 235,134 | -0.27(-0.46%) |
Jan 24, 2011 | 57.86 | 58.19 | 57.83 | 58.15 | 78,920 | -0.11(-0.18%) |
Jan 21, 2011 | 58.93 | 59.01 | 58.24 | 58.26 | 105,383 | -0.53(-0.90%) |
Jan 20, 2011 | 59.20 | 59.20 | 58.23 | 58.79 | 97,201 | -0.83(-1.38%) |
Jan 19, 2011 | 60.20 | 60.20 | 59.40 | 59.61 | 122,319 | -0.20(-0.34%) |
Jan 18, 2011 | 59.73 | 59.83 | 59.45 | 59.82 | 83,604 | -0.39(-0.65%) |
Jan 14, 2011 | 60.05 | 60.25 | 59.84 | 60.21 | 48,678 | +0.14(+0.23%) |
Jan 13, 2011 | 60.33 | 60.33 | 59.89 | 60.08 | 85,090 | -0.14(-0.23%) |
Jan 12, 2011 | 60.40 | 60.40 | 59.95 | 60.21 | 86,855 | +0.95(+1.60%) |
Jan 11, 2011 | 59.39 | 59.50 | 59.15 | 59.27 | 89,208 | +0.42(+0.71%) |
Jan 10, 2011 | 58.76 | 58.92 | 58.53 | 58.84 | 90,444 | -0.39(-0.66%) |
Jan 07, 2011 | 59.47 | 59.65 | 58.74 | 59.24 | 61,461 | -0.26(-0.44%) |
Jan 06, 2011 | 59.53 | 59.64 | 59.29 | 59.50 | 239,257 | -0.37(-0.62%) |
Jan 05, 2011 | 59.40 | 59.98 | 59.33 | 59.87 | 170,847 | +0.30(+0.51%) |
Jan 04, 2011 | 59.51 | 59.57 | 59.01 | 59.57 | 118,746 | +0.92(+1.57%) |
Jan 03, 2011 | 58.78 | 58.92 | 58.58 | 58.65 | 122,137 | +0.91(+1.57%) |
Dec 31, 2010 | 57.71 | 57.81 | 57.62 | 57.74 | 57,878 | +0.39(+0.69%) |
Dec 30, 2010 | 57.61 | 57.76 | 57.32 | 57.35 | 74,341 | -0.14(-0.24%) |
Dec 29, 2010 | 57.37 | 57.60 | 57.30 | 57.49 | 163,956 | +0.76(+1.34%) |
Dec 28, 2010 | 56.96 | 56.96 | 56.48 | 56.73 | 288,338 | -0.66(-1.15%) |
Dec 27, 2010 | 56.96 | 57.52 | 56.85 | 57.39 | 371,273 | -0.21(-0.36%) |
Dec 23, 2010 | 57.63 | 57.69 | 57.43 | 57.60 | 413,999 | -0.44(-0.76%) |
Dec 22, 2010 | 58.21 | 58.23 | 57.93 | 58.04 | 1,085,464 | -0.17(-0.30%) |
Dec 21, 2010 | 57.77 | 58.33 | 57.75 | 58.21 | 112,967 | +1.19(+2.09%) |
Dec 20, 2010 | 57.19 | 57.26 | 56.80 | 57.02 | 246,345 | -0.36(-0.62%) |
Dec 17, 2010 | 57.21 | 57.49 | 57.18 | 57.38 | 131,425 | +0.00(+0.01%) |
Dec 16, 2010 | 57.43 | 57.50 | 57.15 | 57.38 | 207,187 | -0.48(-0.82%) |
Dec 15, 2010 | 58.31 | 58.47 | 57.74 | 57.85 | 95,291 | -1.16(-1.97%) |
Dec 14, 2010 | 59.40 | 59.41 | 58.79 | 59.01 | 135,964 | -0.20(-0.34%) |
Dec 13, 2010 | 59.42 | 59.68 | 59.22 | 59.22 | 90,685 | +0.35(+0.60%) |
Dec 10, 2010 | 58.70 | 58.98 | 58.70 | 58.86 | 55,583 | +0.19(+0.32%) |
Dec 09, 2010 | 58.78 | 58.78 | 58.42 | 58.67 | 74,249 | -0.02(-0.03%) |
Dec 08, 2010 | 59.14 | 59.23 | 58.45 | 58.69 | 108,616 | -0.68(-1.14%) |
Dec 07, 2010 | 60.13 | 60.27 | 59.36 | 59.37 | 966,862 | -0.17(-0.29%) |
Dec 06, 2010 | 59.41 | 59.62 | 59.28 | 59.54 | 75,425 | -0.46(-0.76%) |
Dec 03, 2010 | 59.26 | 60.14 | 59.26 | 60.00 | 84,971 | -0.47(-0.78%) |
Dec 02, 2010 | 59.71 | 60.64 | 59.70 | 60.47 | 192,396 | +0.84(+1.42%) |
Dec 01, 2010 | 59.35 | 59.84 | 59.34 | 59.62 | 64,930 | +1.38(+2.37%) |
Nov 30, 2010 | 58.12 | 58.63 | 58.06 | 58.24 | 96,639 | -0.57(-0.97%) |
Nov 29, 2010 | 58.51 | 58.92 | 58.09 | 58.82 | 75,619 | +0.76(+1.31%) |
Nov 26, 2010 | 58.32 | 58.41 | 58.00 | 58.06 | 48,644 | -1.10(-1.86%) |
Nov 24, 2010 | 58.67 | 59.16 | 59.16 | 59.16 | 66,294 | +0.91(+1.57%) |
Nov 23, 2010 | 58.25 | 58.47 | 57.93 | 58.24 | 189,453 | -1.43(-2.40%) |
Nov 22, 2010 | 59.59 | 59.96 | 58.93 | 59.68 | 162,839 | -0.08(-0.14%) |
Nov 19, 2010 | 59.56 | 59.81 | 58.98 | 59.76 | 99,147 | -0.32(-0.53%) |
Nov 18, 2010 | 59.99 | 60.39 | 59.99 | 60.08 | 130,026 | +1.29(+2.19%) |
Nov 17, 2010 | 58.36 | 59.10 | 58.27 | 58.79 | 110,104 | -0.21(-0.36%) |
Nov 16, 2010 | 60.19 | 60.19 | 58.84 | 59.00 | 149,851 | -1.83(-3.01%) |
Nov 15, 2010 | 61.19 | 61.51 | 60.75 | 60.83 | 140,333 | -0.66(-1.07%) |
Nov 12, 2010 | 62.13 | 62.26 | 61.10 | 61.49 | 114,062 | -1.83(-2.88%) |
Nov 11, 2010 | 63.21 | 63.31 | 62.66 | 63.31 | 77,967 | +0.09(+0.14%) |
Nov 10, 2010 | 62.65 | 63.23 | 62.16 | 63.22 | 163,985 | +0.29(+0.46%) |
Nov 09, 2010 | 63.81 | 63.92 | 62.62 | 62.94 | 338,470 | -1.05(-1.64%) |
Nov 08, 2010 | 64.02 | 64.02 | 63.60 | 63.99 | 70,310 | +0.17(+0.26%) |
Nov 05, 2010 | 63.56 | 63.82 | 63.48 | 63.82 | 126,261 | -0.11(-0.18%) |
Nov 04, 2010 | 63.62 | 64.04 | 63.49 | 63.93 | 292,793 | +1.03(+1.64%) |
Nov 03, 2010 | 62.44 | 62.90 | 61.83 | 62.90 | 121,152 | +1.15(+1.86%) |
Nov 02, 2010 | 61.69 | 61.80 | 61.48 | 61.75 | 52,487 | +0.91(+1.49%) |