Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 55.80 | 56.50 | 55.32 | 56.50 | 226,549 | +0.90(+1.62%) |
Jan 28, 2011 | 55.54 | 55.95 | 55.41 | 55.60 | 266,290 | +0.10(+0.18%) |
Jan 27, 2011 | 55.25 | 55.50 | 55.20 | 55.50 | 281,705 | +0.27(+0.49%) |
Jan 26, 2011 | 55.25 | 55.33 | 54.92 | 55.23 | 521,513 | +0.23(+0.42%) |
Jan 25, 2011 | 55.00 | 55.31 | 54.79 | 55.00 | 305,087 | -0.07(-0.13%) |
Jan 24, 2011 | 54.74 | 55.11 | 54.74 | 55.07 | 267,027 | +0.43(+0.79%) |
Jan 21, 2011 | 54.61 | 55.02 | 54.51 | 54.64 | 206,748 | +0.13(+0.24%) |
Jan 20, 2011 | 55.00 | 55.19 | 53.33 | 54.51 | 447,014 | -0.72(-1.30%) |
Jan 19, 2011 | 55.60 | 55.91 | 55.05 | 55.23 | 333,952 | -0.56(-1.00%) |
Jan 18, 2011 | 56.00 | 56.26 | 55.69 | 55.79 | 264,675 | +0.12(+0.22%) |
Jan 14, 2011 | 55.45 | 55.95 | 55.24 | 55.67 | 259,988 | +0.09(+0.16%) |
Jan 13, 2011 | 54.75 | 55.59 | 54.63 | 55.58 | 504,714 | +0.57(+1.04%) |
Jan 12, 2011 | 55.98 | 55.98 | 54.58 | 55.01 | 622,518 | -0.93(-1.66%) |
Jan 11, 2011 | 56.19 | 56.32 | 55.85 | 55.94 | 251,510 | -0.03(-0.05%) |
Jan 10, 2011 | 55.77 | 56.17 | 55.64 | 55.97 | 212,224 | +0.20(+0.36%) |
Jan 07, 2011 | 56.02 | 56.20 | 55.56 | 55.77 | 172,303 | -0.14(-0.25%) |
Jan 06, 2011 | 56.01 | 56.34 | 55.72 | 55.91 | 201,176 | -0.26(-0.46%) |
Jan 05, 2011 | 56.08 | 56.37 | 55.90 | 56.17 | 161,873 | +0.09(+0.16%) |
Jan 04, 2011 | 56.72 | 56.90 | 55.98 | 56.08 | 254,437 | -0.60(-1.06%) |
Jan 03, 2011 | 57.19 | 57.40 | 56.64 | 56.68 | 263,223 | +0.18(+0.32%) |
Dec 31, 2010 | 56.48 | 56.76 | 56.39 | 56.50 | 130,161 | -0.04(-0.07%) |
Dec 30, 2010 | 55.96 | 57.09 | 55.84 | 56.54 | 243,761 | +0.78(+1.40%) |
Dec 29, 2010 | 55.75 | 56.11 | 55.66 | 55.76 | 134,199 | +0.00(+0.00%) |
Dec 28, 2010 | 55.06 | 55.76 | 55.06 | 55.76 | 196,477 | +0.53(+0.96%) |
Dec 27, 2010 | 54.96 | 55.36 | 54.84 | 55.23 | 138,852 | -0.05(-0.09%) |
Dec 23, 2010 | 55.37 | 55.84 | 55.00 | 55.28 | 164,070 | -0.13(-0.23%) |
Dec 22, 2010 | 54.85 | 56.46 | 54.69 | 55.41 | 520,650 | +0.83(+1.52%) |
Dec 21, 2010 | 53.76 | 54.64 | 53.41 | 54.58 | 292,626 | +0.94(+1.75%) |
Dec 20, 2010 | 53.52 | 54.01 | 52.84 | 53.64 | 346,911 | +0.02(+0.04%) |
Dec 17, 2010 | 54.30 | 54.34 | 53.62 | 53.62 | 327,768 | -0.58(-1.07%) |
Dec 16, 2010 | 54.27 | 54.53 | 53.60 | 54.20 | 285,736 | -0.22(-0.40%) |
Dec 15, 2010 | 55.19 | 55.42 | 54.05 | 54.42 | 345,122 | -0.90(-1.63%) |
Dec 14, 2010 | 55.30 | 55.78 | 55.19 | 55.32 | 250,120 | -0.07(-0.13%) |
Dec 13, 2010 | 55.39 | 55.58 | 55.19 | 55.39 | 410,357 | -0.01(-0.02%) |
Dec 10, 2010 | 55.22 | 55.53 | 55.17 | 55.40 | 314,972 | +0.12(+0.22%) |
Dec 09, 2010 | 55.48 | 55.48 | 54.87 | 55.28 | 217,875 | +0.29(+0.53%) |
Dec 08, 2010 | 55.35 | 55.57 | 54.96 | 54.99 | 263,839 | -0.43(-0.78%) |
Dec 07, 2010 | 55.85 | 56.09 | 55.29 | 55.42 | 306,362 | -0.03(-0.05%) |
Dec 06, 2010 | 55.32 | 55.56 | 55.21 | 55.45 | 266,411 | +0.13(+0.23%) |
Dec 03, 2010 | 55.94 | 55.94 | 55.19 | 55.32 | 252,843 | -0.66(-1.18%) |
Dec 02, 2010 | 56.15 | 56.22 | 55.50 | 55.98 | 323,874 | -0.24(-0.43%) |
Dec 01, 2010 | 56.47 | 56.49 | 56.01 | 56.22 | 209,555 | +0.22(+0.39%) |
Nov 30, 2010 | 55.71 | 56.21 | 55.71 | 56.00 | 376,376 | -0.05(-0.09%) |
Nov 29, 2010 | 55.77 | 56.07 | 55.70 | 56.05 | 176,080 | -0.04(-0.07%) |
Nov 26, 2010 | 55.96 | 56.28 | 55.78 | 56.09 | 56,751 | -0.25(-0.44%) |
Nov 24, 2010 | 56.04 | 56.34 | 56.34 | 56.34 | 216,314 | +0.22(+0.39%) |
Nov 23, 2010 | 55.57 | 56.12 | 55.39 | 56.12 | 320,641 | +0.07(+0.12%) |
Nov 22, 2010 | 55.98 | 56.20 | 55.53 | 56.05 | 255,347 | +0.05(+0.09%) |
Nov 19, 2010 | 55.50 | 56.00 | 55.35 | 56.00 | 186,484 | +0.29(+0.52%) |
Nov 18, 2010 | 56.09 | 56.09 | 55.42 | 55.71 | 239,071 | +0.25(+0.45%) |
Nov 17, 2010 | 55.07 | 55.61 | 55.00 | 55.46 | 238,227 | +0.15(+0.27%) |
Nov 16, 2010 | 57.05 | 57.05 | 54.78 | 55.31 | 387,775 | -0.98(-1.74%) |
Nov 15, 2010 | 56.29 | 57.43 | 55.96 | 56.29 | 269,781 | +0.30(+0.54%) |
Nov 12, 2010 | 56.36 | 56.55 | 55.76 | 55.99 | 203,784 | -0.58(-1.03%) |
Nov 11, 2010 | 56.55 | 56.84 | 56.38 | 56.57 | 158,833 | -0.12(-0.21%) |
Nov 10, 2010 | 56.55 | 56.85 | 55.76 | 56.69 | 295,380 | -0.16(-0.28%) |
Nov 09, 2010 | 55.72 | 56.85 | 55.72 | 56.85 | 419,752 | +1.18(+2.12%) |
Nov 08, 2010 | 55.89 | 55.93 | 55.34 | 55.67 | 295,865 | -0.35(-0.62%) |
Nov 05, 2010 | 55.15 | 56.03 | 55.03 | 56.02 | 396,539 | +0.95(+1.73%) |
Nov 04, 2010 | 54.75 | 55.49 | 54.75 | 55.07 | 343,840 | +0.68(+1.25%) |
Nov 03, 2010 | 54.84 | 55.14 | 54.14 | 54.39 | 354,956 | -0.93(-1.68%) |
Nov 02, 2010 | 54.50 | 55.45 | 54.01 | 55.32 | 370,088 | +0.76(+1.39%) |