Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.60 | 53.17 | 52.31 | 52.47 | 563,294 | +0.05(+0.10%) |
Jan 28, 2011 | 53.06 | 53.37 | 52.17 | 52.42 | 460,246 | -0.53(-1.00%) |
Jan 27, 2011 | 52.68 | 53.21 | 52.38 | 52.95 | 539,143 | +0.25(+0.47%) |
Jan 26, 2011 | 52.69 | 53.52 | 52.28 | 52.70 | 719,990 | -0.40(-0.75%) |
Jan 25, 2011 | 52.53 | 53.10 | 52.00 | 53.10 | 715,655 | +0.38(+0.72%) |
Jan 24, 2011 | 52.29 | 53.03 | 52.26 | 52.72 | 846,403 | +0.01(+0.02%) |
Jan 21, 2011 | 53.40 | 54.31 | 52.54 | 52.71 | 1,528,423 | -1.61(-2.96%) |
Jan 20, 2011 | 55.00 | 55.52 | 53.95 | 54.32 | 754,524 | -1.17(-2.11%) |
Jan 19, 2011 | 56.34 | 56.38 | 55.35 | 55.49 | 796,696 | -1.14(-2.01%) |
Jan 18, 2011 | 55.08 | 56.68 | 55.08 | 56.63 | 886,177 | +1.00(+1.80%) |
Jan 14, 2011 | 54.83 | 55.87 | 54.36 | 55.63 | 683,339 | +0.94(+1.72%) |
Jan 13, 2011 | 55.21 | 55.50 | 54.36 | 54.69 | 523,281 | -0.69(-1.25%) |
Jan 12, 2011 | 54.88 | 55.38 | 54.40 | 55.38 | 655,677 | +1.13(+2.08%) |
Jan 11, 2011 | 52.86 | 54.35 | 52.67 | 54.25 | 673,998 | +1.65(+3.14%) |
Jan 10, 2011 | 51.92 | 52.77 | 51.47 | 52.60 | 408,845 | +0.34(+0.65%) |
Jan 07, 2011 | 52.47 | 53.14 | 51.98 | 52.26 | 549,539 | -0.18(-0.34%) |
Jan 06, 2011 | 53.12 | 53.49 | 52.16 | 52.44 | 550,285 | -1.15(-2.15%) |
Jan 05, 2011 | 52.80 | 53.91 | 52.80 | 53.59 | 638,903 | +0.67(+1.27%) |
Jan 04, 2011 | 54.62 | 55.00 | 52.42 | 52.92 | 659,491 | -1.96(-3.57%) |
Jan 03, 2011 | 53.43 | 55.25 | 53.30 | 54.88 | 541,798 | +1.83(+3.45%) |
Dec 31, 2010 | 53.74 | 54.14 | 52.95 | 53.05 | 279,524 | -0.65(-1.21%) |
Dec 30, 2010 | 54.13 | 54.16 | 53.22 | 53.70 | 179,763 | -0.34(-0.63%) |
Dec 29, 2010 | 53.94 | 54.17 | 53.70 | 54.04 | 325,186 | +0.10(+0.19%) |
Dec 28, 2010 | 53.65 | 54.03 | 53.01 | 53.94 | 367,595 | +0.30(+0.56%) |
Dec 27, 2010 | 52.76 | 53.81 | 52.50 | 53.64 | 204,738 | +0.52(+0.98%) |
Dec 23, 2010 | 53.52 | 53.78 | 53.00 | 53.12 | 447,914 | -1.12(-2.06%) |
Dec 22, 2010 | 53.10 | 55.70 | 52.87 | 54.24 | 717,074 | +1.40(+2.65%) |
Dec 21, 2010 | 51.93 | 53.20 | 51.64 | 52.84 | 484,606 | +1.06(+2.05%) |
Dec 20, 2010 | 51.90 | 52.41 | 51.47 | 51.78 | 334,842 | +0.25(+0.49%) |
Dec 17, 2010 | 51.13 | 53.19 | 50.99 | 51.53 | 931,909 | +0.51(+1.00%) |
Dec 16, 2010 | 50.46 | 51.40 | 50.31 | 51.02 | 318,722 | +0.53(+1.05%) |
Dec 15, 2010 | 50.77 | 51.95 | 50.35 | 50.49 | 409,449 | -0.24(-0.47%) |
Dec 14, 2010 | 51.13 | 51.44 | 50.41 | 50.73 | 526,561 | -0.18(-0.35%) |
Dec 13, 2010 | 51.42 | 51.43 | 50.57 | 50.91 | 452,169 | -0.29(-0.57%) |
Dec 10, 2010 | 50.90 | 51.30 | 50.67 | 51.20 | 569,801 | +0.50(+0.99%) |
Dec 09, 2010 | 50.61 | 51.13 | 50.03 | 50.70 | 739,887 | +0.53(+1.06%) |
Dec 08, 2010 | 49.56 | 50.42 | 49.56 | 50.17 | 347,112 | +0.90(+1.83%) |
Dec 07, 2010 | 50.19 | 50.19 | 49.17 | 49.27 | 453,988 | -0.48(-0.96%) |
Dec 06, 2010 | 49.11 | 49.88 | 48.74 | 49.75 | 306,266 | +0.41(+0.83%) |
Dec 03, 2010 | 48.64 | 49.48 | 47.81 | 49.34 | 401,935 | +0.29(+0.59%) |
Dec 02, 2010 | 47.49 | 49.07 | 47.05 | 49.05 | 541,448 | +1.66(+3.50%) |
Dec 01, 2010 | 45.79 | 47.52 | 45.79 | 47.39 | 583,212 | +2.46(+5.48%) |
Nov 30, 2010 | 45.50 | 45.74 | 44.90 | 44.93 | 382,237 | -1.18(-2.56%) |
Nov 29, 2010 | 45.16 | 46.31 | 45.11 | 46.11 | 183,540 | +0.63(+1.39%) |
Nov 26, 2010 | 46.17 | 46.69 | 45.45 | 45.48 | 120,306 | -1.16(-2.49%) |
Nov 24, 2010 | 45.60 | 46.64 | 46.64 | 46.64 | 358,023 | +1.51(+3.35%) |
Nov 23, 2010 | 45.32 | 45.89 | 44.99 | 45.13 | 398,943 | -0.77(-1.68%) |
Nov 22, 2010 | 46.55 | 46.93 | 45.77 | 45.90 | 429,479 | -1.05(-2.24%) |
Nov 19, 2010 | 46.41 | 46.98 | 46.10 | 46.95 | 432,442 | +0.51(+1.10%) |
Nov 18, 2010 | 46.18 | 46.80 | 46.15 | 46.44 | 247,813 | +0.79(+1.73%) |
Nov 17, 2010 | 45.83 | 46.12 | 45.39 | 45.65 | 244,924 | -0.09(-0.20%) |
Nov 16, 2010 | 46.52 | 46.64 | 45.49 | 45.74 | 587,020 | -1.33(-2.83%) |
Nov 15, 2010 | 46.35 | 47.56 | 46.16 | 47.07 | 515,407 | +0.85(+1.84%) |
Nov 12, 2010 | 47.04 | 47.49 | 46.20 | 46.22 | 445,640 | -1.41(-2.96%) |
Nov 11, 2010 | 46.77 | 47.75 | 46.65 | 47.63 | 336,776 | +0.21(+0.44%) |
Nov 10, 2010 | 46.49 | 47.55 | 46.23 | 47.42 | 343,719 | +1.09(+2.35%) |
Nov 09, 2010 | 47.25 | 47.38 | 46.00 | 46.33 | 428,194 | -0.73(-1.55%) |
Nov 08, 2010 | 46.99 | 47.21 | 45.96 | 47.06 | 493,033 | -0.11(-0.23%) |
Nov 05, 2010 | 45.99 | 47.19 | 45.52 | 47.17 | 639,781 | +1.31(+2.86%) |
Nov 04, 2010 | 45.00 | 46.00 | 44.80 | 45.86 | 476,010 | +1.45(+3.27%) |
Nov 03, 2010 | 43.52 | 44.42 | 43.52 | 44.41 | 326,868 | +0.83(+1.90%) |
Nov 02, 2010 | 43.26 | 43.92 | 42.99 | 43.58 | 247,851 | +0.80(+1.87%) |