Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.30 | 48.39 | 47.69 | 47.85 | 207,586 | -0.32(-0.66%) |
Jan 28, 2011 | 48.88 | 49.32 | 48.09 | 48.17 | 339,008 | -0.62(-1.27%) |
Jan 27, 2011 | 48.92 | 48.92 | 48.47 | 48.79 | 182,434 | -0.23(-0.47%) |
Jan 26, 2011 | 49.06 | 49.15 | 48.41 | 49.02 | 184,526 | +0.24(+0.49%) |
Jan 25, 2011 | 48.50 | 49.00 | 48.45 | 48.78 | 185,719 | +0.03(+0.06%) |
Jan 24, 2011 | 48.75 | 48.95 | 48.52 | 48.75 | 112,130 | -0.09(-0.18%) |
Jan 21, 2011 | 49.45 | 49.45 | 48.73 | 48.84 | 157,316 | -0.42(-0.85%) |
Jan 20, 2011 | 49.06 | 49.71 | 49.06 | 49.26 | 107,833 | -0.04(-0.08%) |
Jan 19, 2011 | 49.87 | 50.09 | 49.29 | 49.30 | 157,179 | -0.56(-1.12%) |
Jan 18, 2011 | 49.10 | 49.95 | 48.59 | 49.86 | 280,023 | +0.10(+0.20%) |
Jan 14, 2011 | 49.91 | 50.01 | 49.61 | 49.76 | 106,494 | -0.24(-0.48%) |
Jan 13, 2011 | 49.84 | 50.04 | 49.68 | 50.00 | 141,272 | +0.11(+0.22%) |
Jan 12, 2011 | 49.70 | 50.03 | 49.69 | 49.89 | 117,373 | +0.38(+0.77%) |
Jan 11, 2011 | 49.64 | 49.97 | 49.37 | 49.51 | 114,555 | -0.09(-0.18%) |
Jan 10, 2011 | 49.50 | 49.95 | 49.22 | 49.60 | 219,659 | -0.16(-0.32%) |
Jan 07, 2011 | 50.33 | 50.54 | 49.37 | 49.76 | 212,406 | -0.64(-1.27%) |
Jan 06, 2011 | 50.56 | 50.61 | 50.07 | 50.40 | 524,839 | -0.33(-0.65%) |
Jan 05, 2011 | 50.72 | 50.98 | 50.51 | 50.73 | 507,490 | -0.01(-0.02%) |
Jan 04, 2011 | 51.11 | 51.14 | 50.69 | 50.74 | 242,106 | -0.23(-0.45%) |
Jan 03, 2011 | 51.16 | 51.36 | 50.18 | 50.97 | 280,530 | -0.12(-0.23%) |
Dec 31, 2010 | 52.20 | 52.27 | 51.09 | 51.09 | 200,533 | -1.10(-2.11%) |
Dec 30, 2010 | 51.60 | 52.66 | 51.53 | 52.19 | 205,130 | +0.66(+1.28%) |
Dec 29, 2010 | 52.30 | 52.30 | 51.46 | 51.53 | 145,572 | -0.74(-1.42%) |
Dec 28, 2010 | 52.41 | 52.41 | 52.11 | 52.27 | 105,269 | -0.18(-0.34%) |
Dec 27, 2010 | 52.47 | 52.65 | 52.39 | 52.45 | 47,016 | -0.20(-0.38%) |
Dec 23, 2010 | 52.55 | 52.95 | 52.50 | 52.65 | 145,822 | +0.15(+0.29%) |
Dec 22, 2010 | 52.65 | 52.86 | 52.38 | 52.50 | 269,594 | -0.07(-0.13%) |
Dec 21, 2010 | 52.58 | 53.30 | 52.50 | 52.57 | 196,254 | +0.06(+0.11%) |
Dec 20, 2010 | 52.19 | 52.81 | 52.19 | 52.51 | 143,982 | +0.36(+0.69%) |
Dec 17, 2010 | 52.77 | 52.79 | 51.45 | 52.15 | 396,765 | -0.70(-1.32%) |
Dec 16, 2010 | 52.36 | 52.86 | 51.70 | 52.85 | 260,268 | +0.38(+0.72%) |
Dec 15, 2010 | 52.23 | 52.65 | 51.88 | 52.47 | 129,156 | +0.12(+0.23%) |
Dec 14, 2010 | 52.18 | 52.53 | 51.80 | 52.35 | 99,240 | +0.11(+0.21%) |
Dec 13, 2010 | 52.06 | 52.42 | 51.43 | 52.24 | 172,540 | +0.25(+0.48%) |
Dec 10, 2010 | 51.89 | 52.01 | 51.48 | 51.99 | 184,486 | +0.30(+0.58%) |
Dec 09, 2010 | 52.06 | 52.06 | 51.54 | 51.69 | 119,179 | -0.13(-0.25%) |
Dec 08, 2010 | 51.66 | 52.20 | 51.51 | 51.82 | 204,413 | +0.13(+0.25%) |
Dec 07, 2010 | 51.09 | 51.72 | 51.09 | 51.69 | 292,756 | +0.79(+1.55%) |
Dec 06, 2010 | 50.57 | 50.96 | 50.57 | 50.90 | 112,327 | +0.26(+0.51%) |
Dec 03, 2010 | 49.82 | 50.79 | 49.65 | 50.64 | 127,623 | +0.62(+1.24%) |
Dec 02, 2010 | 50.34 | 50.46 | 49.73 | 50.02 | 211,280 | -0.28(-0.56%) |
Dec 01, 2010 | 50.14 | 50.50 | 50.00 | 50.30 | 148,466 | +0.62(+1.25%) |
Nov 30, 2010 | 49.78 | 49.98 | 49.40 | 49.68 | 173,922 | -0.45(-0.90%) |
Nov 29, 2010 | 50.52 | 50.64 | 49.73 | 50.13 | 86,540 | -0.64(-1.26%) |
Nov 26, 2010 | 50.51 | 50.97 | 50.39 | 50.77 | 53,793 | -0.07(-0.14%) |
Nov 24, 2010 | 50.05 | 50.84 | 50.84 | 50.84 | 139,148 | +1.09(+2.19%) |
Nov 23, 2010 | 49.57 | 49.78 | 49.25 | 49.75 | 108,423 | -0.28(-0.56%) |
Nov 22, 2010 | 49.01 | 50.12 | 49.01 | 50.03 | 167,153 | +0.77(+1.56%) |
Nov 19, 2010 | 49.10 | 49.67 | 48.78 | 49.26 | 354,456 | -0.28(-0.57%) |
Nov 18, 2010 | 48.93 | 49.70 | 48.90 | 49.54 | 321,069 | +0.80(+1.64%) |
Nov 17, 2010 | 48.77 | 48.91 | 48.39 | 48.74 | 106,927 | -0.06(-0.12%) |
Nov 16, 2010 | 49.20 | 49.47 | 48.47 | 48.80 | 227,988 | -0.72(-1.45%) |
Nov 15, 2010 | 49.69 | 49.97 | 49.20 | 49.52 | 111,788 | -0.12(-0.24%) |
Nov 12, 2010 | 49.51 | 49.74 | 49.30 | 49.64 | 208,298 | -0.32(-0.64%) |
Nov 11, 2010 | 49.37 | 49.99 | 49.18 | 49.96 | 236,908 | +0.15(+0.30%) |
Nov 10, 2010 | 49.62 | 49.81 | 49.00 | 49.81 | 273,797 | +0.19(+0.38%) |
Nov 09, 2010 | 49.75 | 49.94 | 49.13 | 49.62 | 252,026 | -0.20(-0.40%) |
Nov 08, 2010 | 48.35 | 49.82 | 48.35 | 49.82 | 263,332 | +1.41(+2.91%) |
Nov 05, 2010 | 46.56 | 48.79 | 46.19 | 48.41 | 364,181 | +1.05(+2.23%) |
Nov 04, 2010 | 47.96 | 48.75 | 46.73 | 47.35 | 320,082 | -0.23(-0.47%) |
Nov 03, 2010 | 47.26 | 47.61 | 46.94 | 47.58 | 114,954 | +0.21(+0.44%) |
Nov 02, 2010 | 47.23 | 47.47 | 47.03 | 47.37 | 184,160 | +0.51(+1.09%) |