Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 54.37 | 54.62 | 54.02 | 54.22 | 334,317 | +0.05(+0.09%) |
Jan 28, 2011 | 54.85 | 55.08 | 54.10 | 54.17 | 1,038,475 | -0.30(-0.55%) |
Jan 27, 2011 | 54.26 | 54.90 | 54.15 | 54.47 | 989,459 | -0.86(-1.55%) |
Jan 26, 2011 | 55.30 | 55.45 | 55.07 | 55.33 | 450,282 | -0.67(-1.20%) |
Jan 25, 2011 | 55.72 | 56.05 | 55.55 | 56.00 | 422,729 | +0.03(+0.05%) |
Jan 24, 2011 | 55.15 | 56.06 | 55.02 | 55.97 | 574,455 | +1.08(+1.97%) |
Jan 21, 2011 | 54.99 | 55.06 | 54.63 | 54.89 | 395,608 | +0.63(+1.16%) |
Jan 20, 2011 | 54.43 | 54.45 | 53.97 | 54.26 | 999,796 | -0.67(-1.22%) |
Jan 19, 2011 | 55.16 | 55.27 | 54.86 | 54.93 | 1,110,370 | +0.49(+0.90%) |
Jan 18, 2011 | 54.53 | 54.84 | 54.29 | 54.44 | 1,788,357 | +0.65(+1.21%) |
Jan 14, 2011 | 53.57 | 54.05 | 53.49 | 53.79 | 645,862 | -0.03(-0.06%) |
Jan 13, 2011 | 54.45 | 54.50 | 53.76 | 53.82 | 830,210 | -1.71(-3.08%) |
Jan 12, 2011 | 55.54 | 55.55 | 55.14 | 55.53 | 439,790 | +0.24(+0.43%) |
Jan 11, 2011 | 55.58 | 55.70 | 55.05 | 55.29 | 525,451 | -0.06(-0.12%) |
Jan 10, 2011 | 55.25 | 55.38 | 54.92 | 55.35 | 431,746 | -0.27(-0.48%) |
Jan 07, 2011 | 55.72 | 55.90 | 55.41 | 55.62 | 394,507 | +0.12(+0.22%) |
Jan 06, 2011 | 55.91 | 55.99 | 55.37 | 55.50 | 991,834 | -0.70(-1.25%) |
Jan 05, 2011 | 56.11 | 56.50 | 55.72 | 56.20 | 812,898 | -1.47(-2.55%) |
Jan 04, 2011 | 58.14 | 58.15 | 56.64 | 57.67 | 1,713,756 | -1.64(-2.77%) |
Jan 03, 2011 | 59.15 | 59.40 | 59.02 | 59.31 | 375,756 | +0.49(+0.84%) |
Dec 31, 2010 | 58.40 | 59.49 | 58.40 | 58.82 | 283,605 | +0.49(+0.84%) |
Dec 30, 2010 | 58.90 | 58.94 | 58.31 | 58.33 | 584,726 | -0.95(-1.60%) |
Dec 29, 2010 | 59.22 | 59.47 | 59.13 | 59.28 | 310,305 | -0.08(-0.13%) |
Dec 28, 2010 | 59.43 | 59.61 | 59.15 | 59.36 | 372,928 | +0.41(+0.70%) |
Dec 27, 2010 | 58.50 | 58.95 | 58.44 | 58.95 | 233,280 | -0.04(-0.07%) |
Dec 23, 2010 | 58.83 | 58.99 | 58.50 | 58.99 | 239,580 | +0.12(+0.20%) |
Dec 22, 2010 | 58.76 | 59.15 | 58.74 | 58.87 | 474,595 | +0.38(+0.65%) |
Dec 21, 2010 | 58.40 | 58.66 | 58.28 | 58.49 | 482,514 | +0.64(+1.11%) |
Dec 20, 2010 | 57.90 | 57.97 | 57.63 | 57.85 | 432,566 | +0.15(+0.26%) |
Dec 17, 2010 | 58.05 | 58.16 | 57.63 | 57.70 | 230,823 | -0.24(-0.41%) |
Dec 16, 2010 | 57.56 | 57.99 | 57.36 | 57.94 | 386,356 | +0.79(+1.38%) |
Dec 15, 2010 | 57.90 | 58.07 | 57.15 | 57.15 | 392,472 | -0.99(-1.70%) |
Dec 14, 2010 | 57.85 | 58.50 | 57.85 | 58.14 | 669,876 | +0.56(+0.97%) |
Dec 13, 2010 | 57.33 | 57.85 | 57.25 | 57.58 | 561,120 | +0.78(+1.37%) |
Dec 10, 2010 | 56.35 | 56.82 | 56.33 | 56.80 | 264,433 | +0.37(+0.66%) |
Dec 09, 2010 | 56.50 | 56.54 | 56.17 | 56.43 | 275,954 | +0.15(+0.27%) |
Dec 08, 2010 | 56.11 | 56.42 | 55.84 | 56.28 | 296,313 | +0.46(+0.82%) |
Dec 07, 2010 | 56.61 | 56.69 | 55.77 | 55.82 | 521,152 | -0.24(-0.43%) |
Dec 06, 2010 | 56.10 | 56.21 | 55.72 | 56.06 | 375,094 | -0.64(-1.13%) |
Dec 03, 2010 | 56.45 | 56.75 | 56.21 | 56.70 | 414,808 | +0.63(+1.12%) |
Dec 02, 2010 | 55.32 | 56.15 | 55.32 | 56.07 | 367,070 | +1.04(+1.89%) |
Dec 01, 2010 | 54.75 | 55.20 | 54.63 | 55.03 | 848,309 | +0.30(+0.55%) |
Nov 30, 2010 | 54.78 | 55.05 | 54.54 | 54.73 | 962,915 | -1.36(-2.42%) |
Nov 29, 2010 | 56.00 | 56.12 | 55.50 | 56.09 | 384,868 | -0.44(-0.78%) |
Nov 26, 2010 | 56.36 | 56.69 | 56.35 | 56.53 | 184,719 | +0.73(+1.31%) |
Nov 24, 2010 | 55.39 | 55.80 | 55.80 | 55.80 | 587,872 | +0.83(+1.51%) |
Nov 23, 2010 | 55.45 | 55.58 | 54.71 | 54.97 | 683,211 | -1.10(-1.96%) |
Nov 22, 2010 | 56.08 | 56.25 | 55.72 | 56.07 | 351,017 | -0.22(-0.39%) |
Nov 19, 2010 | 55.80 | 56.29 | 55.37 | 56.29 | 426,172 | +0.51(+0.91%) |
Nov 18, 2010 | 55.95 | 56.18 | 55.65 | 55.78 | 611,383 | +0.82(+1.49%) |
Nov 17, 2010 | 54.73 | 55.14 | 54.73 | 54.96 | 376,899 | +0.13(+0.24%) |
Nov 16, 2010 | 55.77 | 55.80 | 54.65 | 54.83 | 437,268 | -1.06(-1.90%) |
Nov 15, 2010 | 56.24 | 56.37 | 55.80 | 55.89 | 377,057 | -0.15(-0.27%) |
Nov 12, 2010 | 56.12 | 56.40 | 55.80 | 56.04 | 280,184 | -0.24(-0.43%) |
Nov 11, 2010 | 56.67 | 56.80 | 56.00 | 56.28 | 936,788 | -0.39(-0.69%) |
Nov 10, 2010 | 56.80 | 56.95 | 56.33 | 56.67 | 441,089 | -0.28(-0.49%) |
Nov 09, 2010 | 58.01 | 58.11 | 56.80 | 56.95 | 569,562 | -0.72(-1.25%) |
Nov 08, 2010 | 58.00 | 58.20 | 57.54 | 57.67 | 540,527 | -0.58(-1.00%) |
Nov 05, 2010 | 57.97 | 58.30 | 57.90 | 58.25 | 521,979 | +0.21(+0.36%) |
Nov 04, 2010 | 57.34 | 58.10 | 57.20 | 58.04 | 427,088 | +1.88(+3.35%) |
Nov 03, 2010 | 55.41 | 56.16 | 55.25 | 56.16 | 413,582 | +0.72(+1.30%) |
Nov 02, 2010 | 55.00 | 55.56 | 55.00 | 55.44 | 555,254 | +1.04(+1.91%) |