Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.06 | 51.90 | 51.00 | 51.75 | 188,251 | +0.93(+1.83%) |
Jan 28, 2011 | 52.62 | 52.77 | 50.77 | 50.82 | 171,560 | -1.88(-3.57%) |
Jan 27, 2011 | 53.08 | 53.44 | 52.41 | 52.70 | 180,377 | -0.45(-0.85%) |
Jan 26, 2011 | 51.65 | 53.19 | 51.48 | 53.15 | 419,996 | +1.78(+3.47%) |
Jan 25, 2011 | 51.70 | 51.87 | 51.01 | 51.37 | 279,881 | -0.76(-1.46%) |
Jan 24, 2011 | 52.07 | 52.29 | 51.71 | 52.13 | 143,733 | +0.00(+0.00%) |
Jan 21, 2011 | 52.90 | 53.19 | 51.85 | 52.13 | 159,757 | -0.44(-0.84%) |
Jan 20, 2011 | 53.30 | 53.34 | 52.22 | 52.57 | 162,512 | -1.05(-1.96%) |
Jan 19, 2011 | 54.52 | 54.70 | 53.38 | 53.62 | 179,780 | -1.03(-1.88%) |
Jan 18, 2011 | 54.56 | 54.70 | 54.12 | 54.65 | 114,230 | -0.11(-0.20%) |
Jan 14, 2011 | 54.88 | 54.88 | 54.03 | 54.76 | 118,189 | +0.04(+0.07%) |
Jan 13, 2011 | 53.47 | 54.74 | 53.18 | 54.72 | 188,449 | +1.48(+2.78%) |
Jan 12, 2011 | 53.50 | 53.50 | 52.85 | 53.24 | 87,863 | +0.34(+0.64%) |
Jan 11, 2011 | 53.25 | 53.25 | 52.36 | 52.90 | 110,302 | -0.12(-0.23%) |
Jan 10, 2011 | 52.81 | 53.09 | 52.09 | 53.02 | 213,978 | -0.14(-0.26%) |
Jan 07, 2011 | 52.76 | 53.24 | 51.97 | 53.16 | 191,695 | +0.59(+1.12%) |
Jan 06, 2011 | 53.06 | 53.12 | 52.23 | 52.57 | 130,338 | -0.40(-0.76%) |
Jan 05, 2011 | 52.00 | 53.25 | 51.71 | 52.97 | 184,734 | +0.91(+1.75%) |
Jan 04, 2011 | 53.64 | 53.64 | 50.91 | 52.06 | 371,926 | -1.35(-2.53%) |
Jan 03, 2011 | 53.81 | 54.52 | 53.00 | 53.41 | 261,747 | +0.46(+0.87%) |
Dec 31, 2010 | 52.94 | 53.36 | 52.71 | 52.95 | 92,421 | -0.02(-0.04%) |
Dec 30, 2010 | 52.96 | 53.42 | 52.83 | 52.97 | 52,848 | -0.08(-0.15%) |
Dec 29, 2010 | 53.08 | 53.28 | 52.80 | 53.05 | 72,521 | +0.17(+0.32%) |
Dec 28, 2010 | 53.06 | 53.41 | 52.62 | 52.88 | 95,570 | -0.11(-0.21%) |
Dec 27, 2010 | 52.00 | 53.10 | 51.98 | 52.99 | 76,048 | +0.65(+1.24%) |
Dec 23, 2010 | 52.56 | 52.98 | 52.19 | 52.34 | 110,544 | -0.18(-0.34%) |
Dec 22, 2010 | 52.59 | 52.73 | 52.18 | 52.52 | 134,779 | +0.29(+0.56%) |
Dec 21, 2010 | 51.59 | 52.26 | 51.53 | 52.23 | 130,834 | +0.95(+1.85%) |
Dec 20, 2010 | 51.62 | 51.80 | 51.00 | 51.28 | 133,471 | -0.18(-0.35%) |
Dec 17, 2010 | 51.44 | 51.58 | 50.83 | 51.46 | 269,263 | +0.08(+0.16%) |
Dec 16, 2010 | 50.55 | 51.52 | 50.16 | 51.38 | 163,657 | +0.91(+1.80%) |
Dec 15, 2010 | 50.28 | 51.54 | 50.27 | 50.47 | 159,718 | +0.15(+0.30%) |
Dec 14, 2010 | 50.51 | 50.98 | 50.18 | 50.32 | 124,285 | +0.02(+0.04%) |
Dec 13, 2010 | 50.80 | 51.00 | 50.23 | 50.30 | 165,228 | -0.47(-0.93%) |
Dec 10, 2010 | 50.50 | 50.84 | 50.10 | 50.77 | 140,444 | +0.44(+0.87%) |
Dec 09, 2010 | 50.01 | 50.44 | 49.65 | 50.33 | 241,874 | +0.78(+1.57%) |
Dec 08, 2010 | 50.15 | 50.19 | 49.38 | 49.55 | 219,239 | -0.56(-1.12%) |
Dec 07, 2010 | 49.61 | 50.78 | 49.61 | 50.11 | 249,157 | +0.89(+1.81%) |
Dec 06, 2010 | 49.17 | 49.35 | 48.57 | 49.22 | 116,591 | -0.08(-0.16%) |
Dec 03, 2010 | 48.93 | 49.41 | 48.76 | 49.30 | 133,890 | +0.24(+0.49%) |
Dec 02, 2010 | 48.85 | 49.27 | 48.65 | 49.06 | 276,939 | +0.21(+0.43%) |
Dec 01, 2010 | 48.00 | 49.31 | 47.77 | 48.85 | 436,135 | +1.36(+2.86%) |
Nov 30, 2010 | 46.88 | 47.90 | 46.69 | 47.49 | 292,570 | -0.02(-0.04%) |
Nov 29, 2010 | 47.05 | 47.62 | 46.42 | 47.51 | 138,010 | +0.20(+0.42%) |
Nov 26, 2010 | 46.95 | 47.49 | 46.90 | 47.31 | 43,624 | +0.09(+0.19%) |
Nov 24, 2010 | 45.77 | 47.22 | 47.22 | 47.22 | 228,771 | +1.46(+3.19%) |
Nov 23, 2010 | 45.41 | 45.87 | 44.83 | 45.76 | 196,142 | -0.42(-0.91%) |
Nov 22, 2010 | 46.00 | 46.52 | 45.70 | 46.18 | 132,797 | -0.02(-0.04%) |
Nov 19, 2010 | 46.60 | 46.70 | 46.10 | 46.20 | 172,135 | -0.40(-0.86%) |
Nov 18, 2010 | 45.59 | 46.74 | 45.59 | 46.60 | 225,793 | +1.67(+3.72%) |
Nov 17, 2010 | 44.82 | 45.04 | 44.39 | 44.93 | 148,464 | +0.27(+0.60%) |
Nov 16, 2010 | 44.96 | 45.16 | 44.30 | 44.66 | 192,789 | -0.75(-1.65%) |
Nov 15, 2010 | 45.12 | 46.20 | 45.12 | 45.41 | 173,701 | +0.36(+0.80%) |
Nov 12, 2010 | 45.62 | 46.20 | 45.00 | 45.05 | 155,617 | -1.13(-2.45%) |
Nov 11, 2010 | 45.56 | 46.34 | 45.42 | 46.18 | 111,356 | -0.14(-0.30%) |
Nov 10, 2010 | 45.82 | 46.32 | 45.36 | 46.32 | 171,363 | +0.63(+1.38%) |
Nov 09, 2010 | 46.51 | 46.65 | 45.51 | 45.69 | 158,584 | -0.78(-1.68%) |
Nov 08, 2010 | 46.06 | 46.70 | 46.04 | 46.47 | 154,951 | +0.27(+0.58%) |
Nov 05, 2010 | 46.09 | 46.81 | 46.00 | 46.20 | 199,452 | +0.19(+0.41%) |
Nov 04, 2010 | 46.74 | 47.19 | 45.88 | 46.01 | 583,942 | +0.01(+0.02%) |
Nov 03, 2010 | 46.41 | 46.65 | 45.31 | 46.00 | 273,348 | -0.13(-0.28%) |
Nov 02, 2010 | 46.26 | 46.69 | 45.37 | 46.13 | 312,557 | +0.30(+0.65%) |