Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.38 | 53.54 | 51.22 | 52.50 | 27,473 | +0.24(+0.47%) |
Jan 28, 2011 | 54.76 | 54.88 | 51.83 | 52.26 | 25,845 | -2.81(-5.09%) |
Jan 27, 2011 | 54.82 | 55.37 | 53.54 | 55.07 | 11,874 | +0.30(+0.56%) |
Jan 26, 2011 | 55.43 | 55.86 | 54.21 | 54.76 | 24,053 | -0.55(-0.99%) |
Jan 25, 2011 | 54.70 | 55.49 | 54.58 | 55.31 | 18,168 | +0.30(+0.55%) |
Jan 24, 2011 | 53.91 | 55.19 | 53.48 | 55.00 | 12,662 | +1.22(+2.27%) |
Jan 21, 2011 | 53.78 | 55.98 | 53.36 | 53.78 | 26,434 | +0.67(+1.26%) |
Jan 20, 2011 | 53.54 | 54.46 | 52.75 | 53.11 | 17,597 | -0.91(-1.69%) |
Jan 19, 2011 | 57.20 | 57.20 | 53.36 | 54.03 | 48,814 | -3.22(-5.62%) |
Jan 18, 2011 | 57.69 | 57.75 | 56.53 | 57.25 | 29,296 | +0.05(+0.08%) |
Jan 14, 2011 | 56.22 | 57.44 | 55.13 | 57.20 | 46,922 | +1.10(+1.96%) |
Jan 13, 2011 | 55.92 | 56.47 | 55.28 | 56.10 | 19,569 | +0.30(+0.55%) |
Jan 12, 2011 | 52.63 | 56.59 | 52.20 | 55.80 | 46,973 | +3.66(+7.02%) |
Jan 11, 2011 | 53.30 | 53.85 | 52.02 | 52.14 | 13,699 | -0.91(-1.72%) |
Jan 10, 2011 | 51.77 | 54.03 | 51.28 | 53.05 | 23,115 | +0.67(+1.28%) |
Jan 07, 2011 | 55.61 | 55.61 | 50.80 | 52.38 | 50,189 | -2.93(-5.29%) |
Jan 06, 2011 | 56.59 | 56.71 | 54.88 | 55.31 | 21,956 | -1.10(-1.95%) |
Jan 05, 2011 | 54.88 | 56.53 | 54.88 | 56.41 | 32,956 | +1.10(+1.98%) |
Jan 04, 2011 | 56.47 | 56.47 | 53.66 | 55.31 | 37,537 | -0.98(-1.73%) |
Jan 03, 2011 | 55.68 | 56.77 | 55.13 | 56.28 | 33,169 | +1.40(+2.56%) |
Dec 31, 2010 | 55.25 | 55.98 | 54.88 | 54.88 | 13,106 | -0.37(-0.66%) |
Dec 30, 2010 | 55.37 | 56.28 | 54.94 | 55.25 | 25,764 | +0.00(+0.00%) |
Dec 29, 2010 | 54.82 | 55.29 | 54.15 | 55.25 | 29,396 | +0.79(+1.46%) |
Dec 28, 2010 | 54.82 | 54.82 | 54.27 | 54.46 | 22,783 | -0.24(-0.45%) |
Dec 27, 2010 | 54.27 | 54.82 | 54.27 | 54.70 | 9,864 | +0.37(+0.67%) |
Dec 23, 2010 | 54.58 | 55.24 | 54.15 | 54.33 | 15,574 | -0.06(-0.11%) |
Dec 22, 2010 | 55.37 | 55.80 | 54.21 | 54.39 | 19,773 | -0.24(-0.45%) |
Dec 21, 2010 | 53.67 | 55.36 | 53.43 | 54.64 | 33,755 | +1.21(+2.26%) |
Dec 20, 2010 | 52.23 | 53.67 | 52.23 | 53.43 | 28,353 | +0.36(+0.68%) |
Dec 17, 2010 | 53.91 | 53.91 | 52.65 | 53.07 | 49,915 | -0.60(-1.12%) |
Dec 16, 2010 | 50.06 | 53.91 | 49.87 | 53.67 | 70,556 | +4.22(+8.54%) |
Dec 15, 2010 | 48.73 | 50.06 | 48.31 | 49.45 | 29,912 | +0.84(+1.74%) |
Dec 14, 2010 | 48.37 | 49.39 | 48.13 | 48.61 | 10,034 | +0.60(+1.26%) |
Dec 13, 2010 | 49.87 | 49.93 | 47.94 | 48.00 | 17,426 | -1.57(-3.16%) |
Dec 10, 2010 | 48.67 | 49.75 | 47.94 | 49.57 | 13,067 | +1.21(+2.49%) |
Dec 09, 2010 | 49.15 | 49.15 | 48.13 | 48.37 | 12,649 | -0.36(-0.74%) |
Dec 08, 2010 | 50.30 | 50.33 | 47.70 | 48.73 | 37,706 | -1.09(-2.18%) |
Dec 07, 2010 | 49.45 | 50.18 | 48.97 | 49.81 | 27,260 | +0.90(+1.85%) |
Dec 06, 2010 | 48.25 | 49.45 | 47.70 | 48.91 | 23,733 | +0.72(+1.50%) |
Dec 03, 2010 | 46.62 | 48.31 | 46.62 | 48.19 | 28,459 | +1.39(+2.96%) |
Dec 02, 2010 | 46.98 | 47.04 | 46.32 | 46.80 | 13,326 | +0.24(+0.52%) |
Dec 01, 2010 | 46.56 | 47.22 | 45.41 | 46.56 | 30,334 | +1.39(+3.07%) |
Nov 30, 2010 | 43.90 | 45.29 | 43.72 | 45.17 | 23,411 | +0.84(+1.90%) |
Nov 29, 2010 | 43.90 | 44.63 | 43.42 | 44.33 | 20,062 | +0.06(+0.14%) |
Nov 26, 2010 | 44.69 | 45.23 | 44.27 | 44.27 | 6,583 | -0.90(-2.00%) |
Nov 24, 2010 | 45.29 | 45.17 | 45.17 | 45.17 | 14,629 | +0.30(+0.67%) |
Nov 23, 2010 | 44.87 | 45.23 | 44.45 | 44.87 | 16,548 | -0.42(-0.93%) |
Nov 22, 2010 | 46.26 | 46.26 | 44.27 | 45.29 | 18,840 | -1.03(-2.21%) |
Nov 19, 2010 | 45.65 | 46.74 | 44.87 | 46.32 | 16,923 | +0.78(+1.72%) |
Nov 18, 2010 | 45.23 | 46.62 | 44.90 | 45.53 | 14,173 | +0.84(+1.89%) |
Nov 17, 2010 | 44.93 | 45.65 | 43.80 | 44.69 | 17,575 | -0.24(-0.54%) |
Nov 16, 2010 | 46.20 | 46.20 | 44.63 | 44.93 | 21,451 | -1.63(-3.50%) |
Nov 15, 2010 | 47.34 | 47.94 | 46.44 | 46.56 | 19,565 | -0.30(-0.64%) |
Nov 12, 2010 | 48.13 | 48.43 | 46.20 | 46.86 | 25,156 | -1.51(-3.12%) |
Nov 11, 2010 | 48.55 | 49.45 | 48.06 | 48.37 | 15,907 | -1.09(-2.20%) |
Nov 10, 2010 | 49.57 | 49.99 | 47.22 | 49.45 | 31,849 | +0.24(+0.49%) |
Nov 09, 2010 | 48.06 | 50.36 | 47.40 | 49.21 | 52,647 | +1.99(+4.21%) |
Nov 08, 2010 | 46.68 | 47.40 | 45.95 | 47.22 | 29,392 | +0.60(+1.29%) |
Nov 05, 2010 | 48.31 | 48.49 | 43.00 | 46.62 | 95,454 | -1.63(-3.38%) |
Nov 04, 2010 | 45.53 | 48.25 | 44.57 | 48.25 | 52,949 | +3.14(+6.95%) |
Nov 03, 2010 | 45.35 | 45.35 | 43.66 | 45.11 | 12,782 | -0.06(-0.13%) |
Nov 02, 2010 | 44.27 | 45.29 | 43.12 | 45.17 | 16,122 | +1.69(+3.88%) |