Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 47.45 | 48.27 | 47.19 | 47.55 | 17,293 | +0.54(+1.14%) |
Jan 28, 2011 | 48.61 | 48.86 | 46.84 | 47.02 | 50,464 | -1.40(-2.89%) |
Jan 27, 2011 | 49.01 | 49.09 | 48.33 | 48.42 | 18,157 | -0.54(-1.10%) |
Jan 26, 2011 | 48.32 | 49.01 | 47.93 | 48.95 | 33,102 | +0.78(+1.63%) |
Jan 25, 2011 | 49.00 | 49.02 | 47.81 | 48.17 | 41,785 | -0.92(-1.88%) |
Jan 24, 2011 | 48.03 | 49.18 | 48.03 | 49.09 | 45,366 | +1.24(+2.59%) |
Jan 21, 2011 | 48.43 | 49.59 | 47.84 | 47.85 | 62,419 | -0.33(-0.68%) |
Jan 20, 2011 | 48.42 | 49.02 | 48.02 | 48.18 | 48,717 | +0.19(+0.40%) |
Jan 19, 2011 | 49.43 | 49.43 | 47.77 | 47.98 | 19,285 | -1.42(-2.87%) |
Jan 18, 2011 | 49.71 | 49.71 | 49.13 | 49.40 | 9,831 | +0.07(+0.14%) |
Jan 14, 2011 | 49.37 | 49.53 | 49.02 | 49.33 | 32,534 | +0.02(+0.04%) |
Jan 13, 2011 | 49.56 | 49.56 | 49.28 | 49.31 | 20,171 | -0.04(-0.09%) |
Jan 12, 2011 | 49.49 | 49.49 | 49.13 | 49.36 | 45,108 | +0.21(+0.43%) |
Jan 11, 2011 | 49.21 | 49.21 | 48.58 | 49.15 | 16,000 | +0.04(+0.09%) |
Jan 10, 2011 | 49.37 | 49.44 | 48.90 | 49.10 | 20,085 | -0.19(-0.39%) |
Jan 07, 2011 | 49.32 | 49.52 | 48.97 | 49.30 | 19,463 | -0.05(-0.11%) |
Jan 06, 2011 | 49.96 | 49.96 | 48.86 | 49.35 | 34,755 | -0.56(-1.13%) |
Jan 05, 2011 | 49.85 | 50.24 | 49.61 | 49.91 | 22,011 | +0.23(+0.46%) |
Jan 04, 2011 | 50.41 | 50.43 | 49.67 | 49.68 | 15,770 | -0.45(-0.90%) |
Jan 03, 2011 | 49.07 | 50.29 | 48.46 | 50.13 | 25,882 | +1.21(+2.46%) |
Dec 31, 2010 | 49.39 | 49.56 | 48.34 | 48.93 | 47,849 | -0.48(-0.96%) |
Dec 30, 2010 | 49.85 | 49.85 | 49.40 | 49.40 | 6,372 | -0.40(-0.80%) |
Dec 29, 2010 | 50.18 | 50.45 | 49.74 | 49.80 | 20,360 | -0.33(-0.67%) |
Dec 28, 2010 | 50.32 | 50.35 | 50.05 | 50.13 | 18,731 | -0.32(-0.63%) |
Dec 27, 2010 | 49.99 | 50.62 | 49.74 | 50.45 | 5,777 | +0.40(+0.79%) |
Dec 23, 2010 | 50.23 | 50.76 | 49.46 | 50.05 | 31,393 | -0.26(-0.51%) |
Dec 22, 2010 | 50.70 | 50.70 | 49.75 | 50.31 | 12,361 | -0.45(-0.88%) |
Dec 21, 2010 | 50.84 | 51.00 | 50.56 | 50.76 | 18,652 | -0.02(-0.03%) |
Dec 20, 2010 | 50.85 | 51.06 | 50.62 | 50.78 | 26,959 | -0.14(-0.28%) |
Dec 17, 2010 | 51.03 | 51.22 | 50.54 | 50.92 | 33,231 | -0.20(-0.40%) |
Dec 16, 2010 | 50.18 | 51.28 | 50.01 | 51.12 | 18,174 | +1.04(+2.07%) |
Dec 15, 2010 | 50.93 | 51.49 | 50.08 | 50.08 | 69,141 | -0.99(-1.93%) |
Dec 14, 2010 | 51.74 | 51.74 | 50.93 | 51.07 | 32,738 | -0.30(-0.58%) |
Dec 13, 2010 | 51.68 | 51.82 | 51.37 | 51.37 | 16,178 | -0.38(-0.73%) |
Dec 10, 2010 | 51.67 | 51.81 | 51.41 | 51.74 | 21,924 | +0.29(+0.56%) |
Dec 09, 2010 | 52.08 | 52.08 | 51.37 | 51.45 | 27,561 | -0.45(-0.86%) |
Dec 08, 2010 | 51.94 | 52.04 | 51.57 | 51.90 | 22,516 | +0.04(+0.07%) |
Dec 07, 2010 | 52.18 | 52.35 | 51.73 | 51.87 | 68,933 | +0.35(+0.68%) |
Dec 06, 2010 | 51.74 | 53.22 | 51.19 | 51.52 | 60,774 | -0.54(-1.03%) |
Dec 03, 2010 | 50.78 | 52.16 | 50.78 | 52.05 | 17,589 | +0.85(+1.65%) |
Dec 02, 2010 | 50.89 | 51.55 | 50.67 | 51.21 | 21,793 | -0.26(-0.51%) |
Dec 01, 2010 | 52.28 | 52.28 | 51.07 | 51.47 | 41,788 | -0.03(-0.05%) |
Nov 30, 2010 | 51.93 | 51.93 | 50.99 | 51.50 | 168,070 | -0.34(-0.66%) |
Nov 29, 2010 | 50.71 | 51.94 | 50.71 | 51.84 | 53,146 | +0.74(+1.45%) |
Nov 26, 2010 | 50.68 | 51.25 | 50.50 | 51.10 | 5,997 | +0.04(+0.09%) |
Nov 24, 2010 | 51.37 | 51.06 | 51.06 | 51.06 | 22,411 | -0.02(-0.03%) |
Nov 23, 2010 | 51.38 | 51.38 | 50.99 | 51.07 | 10,264 | -0.53(-1.02%) |
Nov 22, 2010 | 50.71 | 51.64 | 50.71 | 51.60 | 22,548 | +0.55(+1.07%) |
Nov 19, 2010 | 51.32 | 51.32 | 50.00 | 51.06 | 40,228 | -0.25(-0.48%) |
Nov 18, 2010 | 51.39 | 51.63 | 50.78 | 51.30 | 20,623 | +0.38(+0.74%) |
Nov 17, 2010 | 51.22 | 51.22 | 50.63 | 50.93 | 9,309 | -0.34(-0.67%) |
Nov 16, 2010 | 50.36 | 51.50 | 50.18 | 51.27 | 21,163 | +0.52(+1.02%) |
Nov 15, 2010 | 49.76 | 51.06 | 49.49 | 50.75 | 25,099 | +1.42(+2.87%) |
Nov 12, 2010 | 49.01 | 49.46 | 47.89 | 49.33 | 36,859 | +0.08(+0.16%) |
Nov 11, 2010 | 49.68 | 49.90 | 48.20 | 49.25 | 52,066 | -0.67(-1.34%) |
Nov 10, 2010 | 49.14 | 49.92 | 49.14 | 49.92 | 9,944 | +1.14(+2.33%) |
Nov 09, 2010 | 49.72 | 49.72 | 47.62 | 48.79 | 34,088 | -0.74(-1.49%) |
Nov 08, 2010 | 49.09 | 49.53 | 48.49 | 49.53 | 9,119 | +0.49(+1.01%) |
Nov 05, 2010 | 49.04 | 49.05 | 48.43 | 49.03 | 10,341 | +0.32(+0.65%) |
Nov 04, 2010 | 48.86 | 48.99 | 48.26 | 48.72 | 19,888 | +0.56(+1.17%) |
Nov 03, 2010 | 48.26 | 48.63 | 47.90 | 48.15 | 16,135 | -0.28(-0.58%) |
Nov 02, 2010 | 47.40 | 48.48 | 47.12 | 48.43 | 16,525 | +1.60(+3.42%) |