Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.44 | 55.72 | 55.13 | 55.68 | 274,592 | +0.37(+0.66%) |
Jan 28, 2011 | 56.70 | 56.73 | 55.11 | 55.31 | 304,990 | -1.29(-2.28%) |
Jan 27, 2011 | 56.45 | 56.82 | 56.32 | 56.60 | 197,158 | +0.26(+0.46%) |
Jan 26, 2011 | 56.11 | 56.49 | 55.93 | 56.34 | 268,344 | +0.41(+0.73%) |
Jan 25, 2011 | 55.72 | 55.97 | 55.49 | 55.93 | 198,090 | +0.08(+0.14%) |
Jan 24, 2011 | 55.10 | 55.85 | 55.02 | 55.85 | 307,692 | +0.79(+1.44%) |
Jan 21, 2011 | 55.80 | 55.80 | 55.04 | 55.06 | 187,488 | -0.32(-0.58%) |
Jan 20, 2011 | 55.64 | 55.64 | 54.86 | 55.38 | 354,262 | -0.51(-0.92%) |
Jan 19, 2011 | 56.60 | 56.60 | 55.73 | 55.90 | 242,937 | -0.58(-1.03%) |
Jan 18, 2011 | 55.95 | 56.50 | 55.74 | 56.48 | 321,618 | +0.25(+0.45%) |
Jan 14, 2011 | 55.76 | 56.24 | 55.59 | 56.23 | 173,777 | +0.53(+0.95%) |
Jan 13, 2011 | 55.75 | 55.84 | 55.53 | 55.70 | 196,017 | -0.05(-0.09%) |
Jan 12, 2011 | 55.56 | 55.75 | 55.37 | 55.75 | 296,687 | +0.51(+0.91%) |
Jan 11, 2011 | 55.42 | 55.42 | 55.06 | 55.24 | 200,918 | +0.09(+0.17%) |
Jan 10, 2011 | 54.85 | 55.23 | 54.60 | 55.15 | 147,905 | +0.18(+0.33%) |
Jan 07, 2011 | 55.17 | 55.18 | 54.43 | 54.97 | 160,616 | -0.13(-0.24%) |
Jan 06, 2011 | 54.85 | 55.14 | 54.66 | 55.10 | 246,097 | +0.47(+0.86%) |
Jan 05, 2011 | 54.17 | 54.66 | 54.08 | 54.63 | 136,349 | +0.38(+0.71%) |
Jan 04, 2011 | 54.52 | 54.52 | 53.86 | 54.25 | 226,277 | +0.07(+0.13%) |
Jan 03, 2011 | 54.05 | 54.52 | 54.01 | 54.18 | 350,553 | +0.61(+1.14%) |
Dec 31, 2010 | 53.73 | 53.74 | 53.38 | 53.57 | 315,157 | -0.18(-0.34%) |
Dec 30, 2010 | 53.87 | 53.87 | 53.68 | 53.75 | 125,218 | -0.05(-0.10%) |
Dec 29, 2010 | 53.92 | 53.95 | 53.77 | 53.81 | 145,191 | +0.07(+0.13%) |
Dec 28, 2010 | 53.78 | 53.93 | 53.63 | 53.74 | 126,857 | -0.06(-0.11%) |
Dec 27, 2010 | 53.43 | 53.86 | 53.27 | 53.80 | 174,353 | +0.13(+0.24%) |
Dec 23, 2010 | 53.68 | 53.76 | 53.55 | 53.67 | 146,623 | -0.08(-0.15%) |
Dec 22, 2010 | 53.72 | 53.82 | 53.65 | 53.75 | 175,377 | +0.00(+0.00%) |
Dec 21, 2010 | 53.67 | 53.80 | 53.54 | 53.74 | 200,130 | +0.32(+0.60%) |
Dec 20, 2010 | 53.64 | 53.64 | 53.19 | 53.43 | 223,436 | -0.06(-0.11%) |
Dec 17, 2010 | 53.49 | 53.63 | 53.37 | 53.48 | 142,169 | +0.19(+0.36%) |
Dec 16, 2010 | 53.22 | 53.48 | 53.02 | 53.29 | 212,101 | +0.17(+0.33%) |
Dec 15, 2010 | 53.31 | 53.59 | 52.96 | 53.12 | 144,370 | -0.25(-0.47%) |
Dec 14, 2010 | 53.56 | 53.67 | 53.24 | 53.37 | 166,571 | -0.06(-0.11%) |
Dec 13, 2010 | 53.89 | 53.89 | 53.43 | 53.43 | 157,683 | -0.21(-0.39%) |
Dec 10, 2010 | 53.47 | 53.66 | 53.29 | 53.64 | 144,375 | +0.34(+0.63%) |
Dec 09, 2010 | 53.58 | 53.58 | 53.14 | 53.30 | 93,434 | +0.03(+0.05%) |
Dec 08, 2010 | 53.03 | 53.28 | 52.85 | 53.28 | 116,398 | +0.42(+0.80%) |
Dec 07, 2010 | 53.45 | 53.50 | 52.84 | 52.85 | 139,950 | +0.02(+0.03%) |
Dec 06, 2010 | 52.70 | 52.94 | 52.64 | 52.84 | 153,796 | +0.08(+0.15%) |
Dec 03, 2010 | 52.34 | 52.81 | 52.31 | 52.76 | 111,019 | +0.21(+0.40%) |
Dec 02, 2010 | 52.02 | 52.59 | 51.94 | 52.55 | 214,098 | +0.68(+1.30%) |
Dec 01, 2010 | 51.44 | 52.02 | 51.44 | 51.87 | 97,489 | +1.14(+2.25%) |
Nov 30, 2010 | 50.93 | 50.98 | 50.60 | 50.73 | 83,155 | -0.66(-1.28%) |
Nov 29, 2010 | 51.42 | 51.50 | 50.81 | 51.39 | 213,196 | -0.34(-0.65%) |
Nov 26, 2010 | 51.61 | 51.86 | 51.39 | 51.73 | 57,146 | -0.18(-0.35%) |
Nov 24, 2010 | 51.38 | 51.91 | 51.91 | 51.91 | 66,561 | +0.91(+1.78%) |
Nov 23, 2010 | 51.28 | 51.32 | 50.71 | 51.00 | 93,844 | -0.71(-1.37%) |
Nov 22, 2010 | 51.18 | 51.71 | 51.05 | 51.71 | 93,159 | +0.34(+0.66%) |
Nov 19, 2010 | 51.22 | 51.45 | 51.08 | 51.37 | 102,994 | +0.17(+0.34%) |
Nov 18, 2010 | 50.86 | 51.42 | 50.84 | 51.20 | 96,127 | +0.90(+1.78%) |
Nov 17, 2010 | 50.29 | 50.61 | 50.06 | 50.30 | 94,837 | +0.01(+0.02%) |
Nov 16, 2010 | 50.78 | 50.91 | 50.08 | 50.29 | 252,130 | -0.87(-1.71%) |
Nov 15, 2010 | 51.64 | 51.64 | 51.16 | 51.16 | 99,371 | -0.21(-0.40%) |
Nov 12, 2010 | 51.83 | 52.14 | 51.06 | 51.37 | 163,027 | -0.74(-1.41%) |
Nov 11, 2010 | 51.90 | 52.16 | 51.47 | 52.11 | 212,476 | -0.84(-1.59%) |
Nov 10, 2010 | 52.83 | 52.97 | 52.38 | 52.95 | 226,415 | +0.18(+0.34%) |
Nov 09, 2010 | 53.26 | 53.35 | 52.59 | 52.77 | 147,171 | -0.28(-0.52%) |
Nov 08, 2010 | 52.89 | 53.15 | 52.81 | 53.04 | 123,325 | +0.10(+0.18%) |
Nov 05, 2010 | 52.96 | 52.98 | 52.73 | 52.95 | 197,798 | +0.05(+0.10%) |
Nov 04, 2010 | 52.70 | 52.94 | 52.56 | 52.90 | 148,392 | +0.83(+1.60%) |
Nov 03, 2010 | 51.83 | 52.13 | 51.47 | 52.06 | 121,538 | +0.30(+0.59%) |
Nov 02, 2010 | 51.63 | 51.89 | 51.59 | 51.76 | 161,735 | +0.48(+0.95%) |