Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.86 | 56.15 | 55.56 | 56.11 | 272,485 | +0.37(+0.66%) |
Jan 28, 2011 | 57.14 | 57.17 | 55.54 | 55.74 | 302,650 | -1.30(-2.28%) |
Jan 27, 2011 | 56.88 | 57.26 | 56.76 | 57.04 | 195,645 | +0.26(+0.46%) |
Jan 26, 2011 | 56.54 | 56.93 | 56.36 | 56.78 | 266,285 | +0.41(+0.73%) |
Jan 25, 2011 | 56.15 | 56.40 | 55.92 | 56.36 | 196,570 | +0.08(+0.14%) |
Jan 24, 2011 | 55.53 | 56.29 | 55.44 | 56.29 | 305,331 | +0.80(+1.44%) |
Jan 21, 2011 | 56.23 | 56.23 | 55.47 | 55.49 | 186,049 | -0.32(-0.58%) |
Jan 20, 2011 | 56.07 | 56.07 | 55.28 | 55.81 | 351,544 | -0.52(-0.92%) |
Jan 19, 2011 | 57.04 | 57.04 | 56.16 | 56.33 | 241,073 | -0.59(-1.03%) |
Jan 18, 2011 | 56.38 | 56.93 | 56.17 | 56.92 | 319,150 | +0.25(+0.45%) |
Jan 14, 2011 | 56.19 | 56.67 | 56.02 | 56.66 | 172,444 | +0.54(+0.95%) |
Jan 13, 2011 | 56.18 | 56.28 | 55.96 | 56.13 | 194,513 | -0.05(-0.09%) |
Jan 12, 2011 | 55.99 | 56.18 | 55.80 | 56.18 | 294,411 | +0.51(+0.91%) |
Jan 11, 2011 | 55.85 | 55.85 | 55.49 | 55.67 | 199,376 | +0.09(+0.17%) |
Jan 10, 2011 | 55.28 | 55.65 | 55.02 | 55.58 | 146,770 | +0.18(+0.33%) |
Jan 07, 2011 | 55.60 | 55.61 | 54.85 | 55.40 | 159,384 | -0.13(-0.24%) |
Jan 06, 2011 | 55.28 | 55.57 | 55.08 | 55.53 | 244,209 | +0.47(+0.86%) |
Jan 05, 2011 | 54.59 | 55.08 | 54.49 | 55.06 | 135,302 | +0.39(+0.71%) |
Jan 04, 2011 | 54.94 | 54.94 | 54.28 | 54.67 | 224,541 | +0.07(+0.13%) |
Jan 03, 2011 | 54.47 | 54.94 | 54.43 | 54.60 | 347,863 | +0.61(+1.14%) |
Dec 31, 2010 | 54.14 | 54.15 | 53.79 | 53.99 | 312,738 | -0.18(-0.34%) |
Dec 30, 2010 | 54.28 | 54.28 | 54.10 | 54.17 | 124,257 | -0.05(-0.10%) |
Dec 29, 2010 | 54.34 | 54.37 | 54.19 | 54.22 | 144,077 | +0.07(+0.13%) |
Dec 28, 2010 | 54.20 | 54.35 | 54.04 | 54.15 | 125,884 | -0.06(-0.11%) |
Dec 27, 2010 | 53.85 | 54.28 | 53.68 | 54.21 | 173,015 | +0.13(+0.24%) |
Dec 23, 2010 | 54.10 | 54.18 | 53.96 | 54.08 | 145,498 | -0.08(-0.15%) |
Dec 22, 2010 | 54.14 | 54.23 | 54.06 | 54.16 | 174,031 | +0.00(+0.00%) |
Dec 21, 2010 | 54.09 | 54.22 | 53.95 | 54.16 | 198,595 | +0.32(+0.60%) |
Dec 20, 2010 | 54.05 | 54.05 | 53.60 | 53.84 | 221,721 | -0.06(-0.11%) |
Dec 17, 2010 | 53.91 | 54.05 | 53.79 | 53.90 | 141,078 | +0.19(+0.36%) |
Dec 16, 2010 | 53.64 | 53.89 | 53.43 | 53.71 | 210,473 | +0.17(+0.33%) |
Dec 15, 2010 | 53.72 | 54.01 | 53.37 | 53.53 | 143,262 | -0.25(-0.47%) |
Dec 14, 2010 | 53.98 | 54.08 | 53.65 | 53.78 | 165,293 | -0.06(-0.11%) |
Dec 13, 2010 | 54.31 | 54.31 | 53.84 | 53.85 | 156,473 | -0.21(-0.39%) |
Dec 10, 2010 | 53.88 | 54.07 | 53.71 | 54.05 | 143,267 | +0.34(+0.63%) |
Dec 09, 2010 | 53.99 | 53.99 | 53.56 | 53.71 | 92,717 | +0.03(+0.05%) |
Dec 08, 2010 | 53.44 | 53.69 | 53.26 | 53.69 | 115,505 | +0.43(+0.80%) |
Dec 07, 2010 | 53.86 | 53.92 | 53.24 | 53.26 | 138,876 | +0.02(+0.03%) |
Dec 06, 2010 | 53.10 | 53.35 | 53.05 | 53.24 | 152,616 | +0.08(+0.15%) |
Dec 03, 2010 | 52.75 | 53.22 | 52.71 | 53.17 | 110,167 | +0.21(+0.40%) |
Dec 02, 2010 | 52.42 | 53.00 | 52.34 | 52.96 | 212,455 | +0.68(+1.30%) |
Dec 01, 2010 | 51.84 | 52.42 | 51.84 | 52.28 | 96,741 | +1.15(+2.25%) |
Nov 30, 2010 | 51.32 | 51.38 | 50.99 | 51.12 | 82,517 | -0.66(-1.28%) |
Nov 29, 2010 | 51.82 | 51.90 | 51.20 | 51.79 | 211,560 | -0.34(-0.65%) |
Nov 26, 2010 | 52.01 | 52.26 | 51.79 | 52.13 | 56,707 | -0.18(-0.35%) |
Nov 24, 2010 | 51.78 | 52.31 | 52.31 | 52.31 | 66,050 | +0.92(+1.78%) |
Nov 23, 2010 | 51.67 | 51.72 | 51.10 | 51.39 | 93,124 | -0.72(-1.37%) |
Nov 22, 2010 | 51.58 | 52.11 | 51.45 | 52.11 | 92,444 | +0.34(+0.66%) |
Nov 19, 2010 | 51.62 | 51.85 | 51.47 | 51.77 | 102,204 | +0.17(+0.34%) |
Nov 18, 2010 | 51.25 | 51.81 | 51.24 | 51.59 | 95,390 | +0.90(+1.78%) |
Nov 17, 2010 | 50.68 | 51.00 | 50.45 | 50.69 | 94,109 | +0.01(+0.02%) |
Nov 16, 2010 | 51.18 | 51.30 | 50.47 | 50.68 | 250,195 | -0.88(-1.71%) |
Nov 15, 2010 | 52.04 | 52.04 | 51.56 | 51.56 | 98,608 | -0.21(-0.40%) |
Nov 12, 2010 | 52.23 | 52.54 | 51.46 | 51.77 | 161,776 | -0.74(-1.41%) |
Nov 11, 2010 | 52.30 | 52.57 | 51.87 | 52.51 | 210,846 | -0.85(-1.59%) |
Nov 10, 2010 | 53.23 | 53.38 | 52.79 | 53.36 | 224,677 | +0.18(+0.34%) |
Nov 09, 2010 | 53.67 | 53.76 | 53.00 | 53.17 | 146,042 | -0.28(-0.52%) |
Nov 08, 2010 | 53.30 | 53.56 | 53.22 | 53.45 | 122,379 | +0.10(+0.18%) |
Nov 05, 2010 | 53.37 | 53.39 | 53.14 | 53.36 | 196,281 | +0.05(+0.10%) |
Nov 04, 2010 | 53.10 | 53.35 | 52.97 | 53.30 | 147,254 | +0.84(+1.60%) |
Nov 03, 2010 | 52.23 | 52.53 | 51.87 | 52.47 | 120,606 | +0.31(+0.59%) |
Nov 02, 2010 | 52.03 | 52.29 | 51.99 | 52.16 | 160,494 | +0.49(+0.95%) |