Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 53.87 | 55.54 | 53.80 | 55.39 | 492,293 | +1.64(+3.05%) |
Jan 28, 2011 | 54.54 | 55.79 | 53.35 | 53.75 | 625,778 | -0.73(-1.34%) |
Jan 27, 2011 | 53.98 | 54.54 | 52.84 | 54.48 | 920,025 | +0.79(+1.47%) |
Jan 26, 2011 | 53.17 | 53.95 | 53.03 | 53.69 | 633,202 | +0.64(+1.21%) |
Jan 25, 2011 | 53.99 | 53.99 | 52.56 | 53.04 | 1,160,337 | -1.23(-2.26%) |
Jan 24, 2011 | 53.73 | 54.71 | 53.39 | 54.27 | 807,061 | +0.74(+1.38%) |
Jan 21, 2011 | 54.34 | 54.70 | 53.32 | 53.53 | 498,989 | -0.35(-0.64%) |
Jan 20, 2011 | 53.18 | 53.98 | 52.84 | 53.87 | 771,090 | +0.56(+1.06%) |
Jan 19, 2011 | 54.46 | 54.46 | 53.11 | 53.31 | 573,256 | -1.14(-2.09%) |
Jan 18, 2011 | 54.32 | 54.75 | 54.07 | 54.45 | 373,503 | +0.12(+0.22%) |
Jan 14, 2011 | 53.87 | 54.33 | 52.62 | 54.33 | 655,732 | +0.38(+0.70%) |
Jan 13, 2011 | 53.87 | 54.27 | 53.69 | 53.95 | 279,548 | +0.07(+0.13%) |
Jan 12, 2011 | 54.03 | 54.69 | 53.73 | 53.88 | 351,642 | +0.18(+0.33%) |
Jan 11, 2011 | 53.26 | 54.11 | 53.20 | 53.71 | 445,771 | +1.02(+1.93%) |
Jan 10, 2011 | 51.82 | 52.84 | 51.68 | 52.69 | 581,668 | +0.42(+0.79%) |
Jan 07, 2011 | 52.81 | 52.92 | 51.74 | 52.27 | 268,604 | -0.34(-0.64%) |
Jan 06, 2011 | 52.41 | 52.94 | 52.15 | 52.61 | 1,330,382 | +0.20(+0.38%) |
Jan 05, 2011 | 51.86 | 52.52 | 51.52 | 52.41 | 351,964 | +0.29(+0.55%) |
Jan 04, 2011 | 52.80 | 52.98 | 51.89 | 52.13 | 931,563 | -0.49(-0.94%) |
Jan 03, 2011 | 52.63 | 53.01 | 52.21 | 52.62 | 510,562 | +0.44(+0.85%) |
Dec 31, 2010 | 52.36 | 52.70 | 52.14 | 52.18 | 164,381 | -0.18(-0.34%) |
Dec 30, 2010 | 52.40 | 52.56 | 52.33 | 52.35 | 105,046 | -0.07(-0.13%) |
Dec 29, 2010 | 52.73 | 52.93 | 52.39 | 52.42 | 179,758 | -0.15(-0.28%) |
Dec 28, 2010 | 52.67 | 53.14 | 52.40 | 52.57 | 231,407 | -0.01(-0.02%) |
Dec 27, 2010 | 51.96 | 52.76 | 51.81 | 52.58 | 215,561 | +0.43(+0.83%) |
Dec 23, 2010 | 52.41 | 52.56 | 52.09 | 52.15 | 314,031 | -0.34(-0.64%) |
Dec 22, 2010 | 52.33 | 52.52 | 52.14 | 52.48 | 342,791 | +0.18(+0.34%) |
Dec 21, 2010 | 52.03 | 52.57 | 51.73 | 52.30 | 440,694 | +0.44(+0.86%) |
Dec 20, 2010 | 51.82 | 52.16 | 51.39 | 51.86 | 488,802 | +0.22(+0.42%) |
Dec 17, 2010 | 50.76 | 51.68 | 50.51 | 51.64 | 520,350 | +0.94(+1.85%) |
Dec 16, 2010 | 50.23 | 50.81 | 49.87 | 50.70 | 397,440 | +0.51(+1.02%) |
Dec 15, 2010 | 50.16 | 50.99 | 49.95 | 50.19 | 451,531 | -0.08(-0.16%) |
Dec 14, 2010 | 49.62 | 50.41 | 49.46 | 50.27 | 461,052 | +0.81(+1.64%) |
Dec 13, 2010 | 50.23 | 50.32 | 49.14 | 49.46 | 626,104 | -0.57(-1.15%) |
Dec 10, 2010 | 50.01 | 50.18 | 49.58 | 50.03 | 575,503 | +0.30(+0.60%) |
Dec 09, 2010 | 50.49 | 50.49 | 49.58 | 49.73 | 651,127 | -0.21(-0.42%) |
Dec 08, 2010 | 50.62 | 50.63 | 49.64 | 49.94 | 631,302 | -0.70(-1.39%) |
Dec 07, 2010 | 50.87 | 51.06 | 50.28 | 50.64 | 646,866 | +0.16(+0.31%) |
Dec 06, 2010 | 50.67 | 50.67 | 50.12 | 50.49 | 348,755 | -0.24(-0.47%) |
Dec 03, 2010 | 49.92 | 50.75 | 49.72 | 50.72 | 376,901 | +0.67(+1.34%) |
Dec 02, 2010 | 48.87 | 50.05 | 48.84 | 50.05 | 783,264 | +1.14(+2.32%) |
Dec 01, 2010 | 47.97 | 48.91 | 47.57 | 48.91 | 526,023 | +1.76(+3.73%) |
Nov 30, 2010 | 46.88 | 47.67 | 46.78 | 47.16 | 433,291 | -0.17(-0.35%) |
Nov 29, 2010 | 47.56 | 47.69 | 46.37 | 47.32 | 604,013 | -0.70(-1.46%) |
Nov 26, 2010 | 47.71 | 48.08 | 47.05 | 48.02 | 113,248 | +0.03(+0.06%) |
Nov 24, 2010 | 47.08 | 48.00 | 48.00 | 48.00 | 289,204 | +1.26(+2.71%) |
Nov 23, 2010 | 46.76 | 46.85 | 46.20 | 46.73 | 555,856 | -0.64(-1.36%) |
Nov 22, 2010 | 46.63 | 47.46 | 46.44 | 47.37 | 596,902 | +0.55(+1.18%) |
Nov 19, 2010 | 46.86 | 47.17 | 46.44 | 46.82 | 1,594,902 | -0.23(-0.48%) |
Nov 18, 2010 | 46.43 | 47.29 | 46.40 | 47.05 | 1,078,140 | +1.17(+2.54%) |
Nov 17, 2010 | 44.29 | 46.54 | 44.02 | 45.88 | 1,021,848 | +2.51(+5.79%) |
Nov 16, 2010 | 44.15 | 44.23 | 43.12 | 43.37 | 612,970 | -1.26(-2.81%) |
Nov 15, 2010 | 44.36 | 45.11 | 44.18 | 44.63 | 1,018,840 | +0.51(+1.16%) |
Nov 12, 2010 | 45.11 | 45.31 | 43.84 | 44.11 | 445,827 | -1.31(-2.89%) |
Nov 11, 2010 | 44.90 | 45.62 | 44.80 | 45.43 | 262,615 | -0.07(-0.15%) |
Nov 10, 2010 | 45.32 | 45.52 | 44.80 | 45.50 | 483,320 | +0.17(+0.37%) |
Nov 09, 2010 | 45.70 | 45.81 | 45.20 | 45.33 | 452,507 | -0.03(-0.07%) |
Nov 08, 2010 | 45.76 | 45.83 | 45.34 | 45.36 | 951,787 | -0.72(-1.57%) |
Nov 05, 2010 | 45.01 | 46.33 | 45.01 | 46.08 | 639,305 | +1.16(+2.57%) |
Nov 04, 2010 | 44.42 | 45.34 | 44.35 | 44.92 | 850,027 | +0.95(+2.16%) |
Nov 03, 2010 | 43.92 | 44.14 | 43.41 | 43.97 | 651,416 | +0.06(+0.14%) |
Nov 02, 2010 | 42.72 | 43.94 | 42.41 | 43.91 | 918,177 | +1.68(+3.98%) |