Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.82 | 51.01 | 50.59 | 50.76 | 121,710 | +0.09(+0.17%) |
Jan 28, 2011 | 52.12 | 52.12 | 50.58 | 50.67 | 125,097 | -1.56(-2.99%) |
Jan 27, 2011 | 51.87 | 52.33 | 51.87 | 52.23 | 77,490 | +0.43(+0.83%) |
Jan 26, 2011 | 51.88 | 52.10 | 51.58 | 51.80 | 67,073 | +0.16(+0.31%) |
Jan 25, 2011 | 51.40 | 51.64 | 51.22 | 51.64 | 67,652 | -0.05(-0.10%) |
Jan 24, 2011 | 51.41 | 51.71 | 51.22 | 51.69 | 70,148 | +0.29(+0.56%) |
Jan 21, 2011 | 51.73 | 51.76 | 51.33 | 51.40 | 37,534 | +0.02(+0.03%) |
Jan 20, 2011 | 51.20 | 51.56 | 51.10 | 51.39 | 32,454 | +0.07(+0.13%) |
Jan 19, 2011 | 51.97 | 51.97 | 51.23 | 51.32 | 55,969 | -0.62(-1.19%) |
Jan 18, 2011 | 51.78 | 52.01 | 51.77 | 51.94 | 97,744 | +0.05(+0.10%) |
Jan 14, 2011 | 51.55 | 51.90 | 51.36 | 51.89 | 67,947 | +0.37(+0.72%) |
Jan 13, 2011 | 51.53 | 51.68 | 51.41 | 51.51 | 68,647 | -0.13(-0.26%) |
Jan 12, 2011 | 51.86 | 51.86 | 51.54 | 51.65 | 56,761 | +0.19(+0.37%) |
Jan 11, 2011 | 51.82 | 51.91 | 51.34 | 51.46 | 313,559 | -0.10(-0.20%) |
Jan 10, 2011 | 51.40 | 51.66 | 51.02 | 51.56 | 92,536 | +0.03(+0.06%) |
Jan 07, 2011 | 51.69 | 51.78 | 51.10 | 51.53 | 52,990 | -0.09(-0.18%) |
Jan 06, 2011 | 52.00 | 52.00 | 51.52 | 51.62 | 78,159 | -0.32(-0.62%) |
Jan 05, 2011 | 51.48 | 51.95 | 51.34 | 51.95 | 76,751 | +0.43(+0.84%) |
Jan 04, 2011 | 52.06 | 52.06 | 51.18 | 51.51 | 154,093 | -0.35(-0.67%) |
Jan 03, 2011 | 51.60 | 52.12 | 51.54 | 51.86 | 110,424 | +0.61(+1.19%) |
Dec 31, 2010 | 51.39 | 51.39 | 51.11 | 51.25 | 126,688 | -0.14(-0.28%) |
Dec 30, 2010 | 51.37 | 51.49 | 51.28 | 51.40 | 45,191 | +0.02(+0.03%) |
Dec 29, 2010 | 51.40 | 51.54 | 51.22 | 51.38 | 51,439 | +0.16(+0.31%) |
Dec 28, 2010 | 51.49 | 51.49 | 51.02 | 51.22 | 49,152 | -0.18(-0.35%) |
Dec 27, 2010 | 51.47 | 51.47 | 51.06 | 51.40 | 87,929 | -0.11(-0.21%) |
Dec 23, 2010 | 51.73 | 51.76 | 51.42 | 51.51 | 61,056 | -0.17(-0.33%) |
Dec 22, 2010 | 51.84 | 51.84 | 51.53 | 51.67 | 74,452 | +0.06(+0.12%) |
Dec 21, 2010 | 51.68 | 51.68 | 51.40 | 51.62 | 157,540 | +0.26(+0.51%) |
Dec 20, 2010 | 51.53 | 51.53 | 51.03 | 51.36 | 74,290 | +0.29(+0.58%) |
Dec 17, 2010 | 51.09 | 51.15 | 50.90 | 51.06 | 86,002 | +0.10(+0.20%) |
Dec 16, 2010 | 50.66 | 50.99 | 50.48 | 50.96 | 118,594 | +0.44(+0.86%) |
Dec 15, 2010 | 50.73 | 50.94 | 50.42 | 50.52 | 71,617 | -0.19(-0.38%) |
Dec 14, 2010 | 50.73 | 50.96 | 50.62 | 50.72 | 77,162 | -0.07(-0.14%) |
Dec 13, 2010 | 51.38 | 51.38 | 50.78 | 50.79 | 119,856 | -0.32(-0.62%) |
Dec 10, 2010 | 50.94 | 51.17 | 50.79 | 51.11 | 74,182 | +0.24(+0.48%) |
Dec 09, 2010 | 51.12 | 51.13 | 50.76 | 50.87 | 95,413 | +0.05(+0.09%) |
Dec 08, 2010 | 50.99 | 51.01 | 50.57 | 50.82 | 161,703 | -0.04(-0.09%) |
Dec 07, 2010 | 51.52 | 51.52 | 50.84 | 50.86 | 364,749 | -0.02(-0.03%) |
Dec 06, 2010 | 50.78 | 50.94 | 50.65 | 50.88 | 70,984 | +0.07(+0.13%) |
Dec 03, 2010 | 50.53 | 50.88 | 50.33 | 50.81 | 53,338 | +0.17(+0.34%) |
Dec 02, 2010 | 50.22 | 50.69 | 50.14 | 50.64 | 148,816 | +0.60(+1.20%) |
Dec 01, 2010 | 49.81 | 50.22 | 49.80 | 50.04 | 45,122 | +0.95(+1.93%) |
Nov 30, 2010 | 48.76 | 49.41 | 48.64 | 49.09 | 48,502 | -0.11(-0.22%) |
Nov 29, 2010 | 49.27 | 49.33 | 48.66 | 49.20 | 70,844 | -0.28(-0.56%) |
Nov 26, 2010 | 49.43 | 49.56 | 49.18 | 49.48 | 37,315 | -0.18(-0.35%) |
Nov 24, 2010 | 49.14 | 49.65 | 49.65 | 49.65 | 75,227 | +0.99(+2.04%) |
Nov 23, 2010 | 48.89 | 48.92 | 48.50 | 48.66 | 64,951 | -0.61(-1.24%) |
Nov 22, 2010 | 48.90 | 49.34 | 48.79 | 49.27 | 125,127 | +0.25(+0.51%) |
Nov 19, 2010 | 48.66 | 49.05 | 48.46 | 49.02 | 61,127 | +0.30(+0.62%) |
Nov 18, 2010 | 48.82 | 49.09 | 48.67 | 48.72 | 64,761 | +0.49(+1.01%) |
Nov 17, 2010 | 47.90 | 48.32 | 47.88 | 48.23 | 34,949 | +0.42(+0.88%) |
Nov 16, 2010 | 48.17 | 48.52 | 47.61 | 47.81 | 74,110 | -0.67(-1.38%) |
Nov 15, 2010 | 48.98 | 48.98 | 48.45 | 48.48 | 49,909 | -0.10(-0.21%) |
Nov 12, 2010 | 48.87 | 49.23 | 48.38 | 48.59 | 62,192 | -0.59(-1.19%) |
Nov 11, 2010 | 48.96 | 49.42 | 48.69 | 49.17 | 49,324 | -0.01(-0.03%) |
Nov 10, 2010 | 48.81 | 49.19 | 48.58 | 49.19 | 167,552 | +0.37(+0.77%) |
Nov 09, 2010 | 49.53 | 49.53 | 48.62 | 48.81 | 114,162 | -0.50(-1.00%) |
Nov 08, 2010 | 49.24 | 49.36 | 48.89 | 49.31 | 117,784 | -0.01(-0.02%) |
Nov 05, 2010 | 49.11 | 49.45 | 49.11 | 49.32 | 79,474 | +0.29(+0.58%) |
Nov 04, 2010 | 48.94 | 49.06 | 48.82 | 49.03 | 97,786 | +0.81(+1.67%) |
Nov 03, 2010 | 48.17 | 48.28 | 47.64 | 48.22 | 131,751 | +0.17(+0.35%) |
Nov 02, 2010 | 47.97 | 48.20 | 47.71 | 48.06 | 51,037 | +0.62(+1.31%) |