Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 54.78 | 54.90 | 54.55 | 54.71 | 169,657 | +0.07(+0.14%) |
Jan 28, 2011 | 55.69 | 55.70 | 54.60 | 54.64 | 425,734 | -1.03(-1.85%) |
Jan 27, 2011 | 55.41 | 55.75 | 55.41 | 55.67 | 79,322 | +0.14(+0.25%) |
Jan 26, 2011 | 55.58 | 55.67 | 55.50 | 55.53 | 55,743 | +0.00(+0.00%) |
Jan 25, 2011 | 55.30 | 55.62 | 55.30 | 55.53 | 82,352 | +0.04(+0.07%) |
Jan 24, 2011 | 55.34 | 55.66 | 55.34 | 55.49 | 34,709 | +0.01(+0.02%) |
Jan 21, 2011 | 55.67 | 55.75 | 55.44 | 55.48 | 25,850 | -0.04(-0.08%) |
Jan 20, 2011 | 55.25 | 55.59 | 55.20 | 55.52 | 60,076 | +0.10(+0.18%) |
Jan 19, 2011 | 55.85 | 55.85 | 55.22 | 55.42 | 94,950 | -0.38(-0.69%) |
Jan 18, 2011 | 55.46 | 55.81 | 55.46 | 55.80 | 72,841 | +0.22(+0.40%) |
Jan 14, 2011 | 55.34 | 55.58 | 55.34 | 55.58 | 68,943 | +0.05(+0.09%) |
Jan 13, 2011 | 55.68 | 55.68 | 55.42 | 55.53 | 46,747 | -0.24(-0.43%) |
Jan 12, 2011 | 55.75 | 55.81 | 55.55 | 55.77 | 38,749 | +0.28(+0.51%) |
Jan 11, 2011 | 55.34 | 55.55 | 55.32 | 55.49 | 14,790 | +0.27(+0.48%) |
Jan 10, 2011 | 55.08 | 55.24 | 55.08 | 55.22 | 21,651 | -0.12(-0.21%) |
Jan 07, 2011 | 55.35 | 55.40 | 55.01 | 55.34 | 40,260 | -0.04(-0.08%) |
Jan 06, 2011 | 55.17 | 55.42 | 55.17 | 55.38 | 35,192 | +0.14(+0.26%) |
Jan 05, 2011 | 54.89 | 55.30 | 54.89 | 55.24 | 47,260 | +0.13(+0.24%) |
Jan 04, 2011 | 55.10 | 55.11 | 54.89 | 55.10 | 128,429 | +0.13(+0.24%) |
Jan 03, 2011 | 54.81 | 55.27 | 54.81 | 54.97 | 29,399 | +0.55(+1.01%) |
Dec 31, 2010 | 54.41 | 54.56 | 54.35 | 54.42 | 17,568 | -0.11(-0.20%) |
Dec 30, 2010 | 54.67 | 54.67 | 54.49 | 54.53 | 21,910 | -0.10(-0.18%) |
Dec 29, 2010 | 54.75 | 54.75 | 54.63 | 54.63 | 22,863 | +0.02(+0.05%) |
Dec 28, 2010 | 54.64 | 54.73 | 54.51 | 54.60 | 24,829 | -0.02(-0.03%) |
Dec 27, 2010 | 54.47 | 54.69 | 54.45 | 54.62 | 24,421 | -0.11(-0.20%) |
Dec 23, 2010 | 54.67 | 54.81 | 54.67 | 54.73 | 27,735 | -0.04(-0.08%) |
Dec 22, 2010 | 54.68 | 54.79 | 54.63 | 54.77 | 486,334 | +0.08(+0.15%) |
Dec 21, 2010 | 54.84 | 54.85 | 54.67 | 54.69 | 31,243 | -0.06(-0.11%) |
Dec 20, 2010 | 54.72 | 54.88 | 54.56 | 54.75 | 35,045 | +0.02(+0.03%) |
Dec 17, 2010 | 54.68 | 54.74 | 54.44 | 54.73 | 61,563 | +0.04(+0.08%) |
Dec 16, 2010 | 54.36 | 54.69 | 54.17 | 54.69 | 45,886 | +0.36(+0.67%) |
Dec 15, 2010 | 54.40 | 54.66 | 54.30 | 54.32 | 18,910 | -0.07(-0.14%) |
Dec 14, 2010 | 53.90 | 54.52 | 53.90 | 54.40 | 49,577 | +0.61(+1.14%) |
Dec 13, 2010 | 53.77 | 54.02 | 53.75 | 53.78 | 111,119 | +0.03(+0.06%) |
Dec 10, 2010 | 53.29 | 53.79 | 53.29 | 53.75 | 74,632 | +0.59(+1.11%) |
Dec 09, 2010 | 53.11 | 53.18 | 53.00 | 53.16 | 30,859 | +0.11(+0.20%) |
Dec 08, 2010 | 52.93 | 53.10 | 52.86 | 53.05 | 32,048 | +0.08(+0.16%) |
Dec 07, 2010 | 53.25 | 53.34 | 52.96 | 52.97 | 90,805 | -0.01(-0.02%) |
Dec 06, 2010 | 53.20 | 53.20 | 52.98 | 52.98 | 57,285 | -0.33(-0.62%) |
Dec 03, 2010 | 53.01 | 53.34 | 53.01 | 53.31 | 27,166 | +0.07(+0.12%) |
Dec 02, 2010 | 52.91 | 53.25 | 52.88 | 53.25 | 60,145 | +0.39(+0.74%) |
Dec 01, 2010 | 52.63 | 52.94 | 52.50 | 52.86 | 63,769 | +0.89(+1.71%) |
Nov 30, 2010 | 51.91 | 52.23 | 51.84 | 51.97 | 44,987 | -0.43(-0.82%) |
Nov 29, 2010 | 52.16 | 52.51 | 51.72 | 52.40 | 32,806 | -0.16(-0.30%) |
Nov 26, 2010 | 52.50 | 52.69 | 52.47 | 52.56 | 172,993 | -0.35(-0.66%) |
Nov 24, 2010 | 52.79 | 52.91 | 52.91 | 52.91 | 36,947 | +0.46(+0.88%) |
Nov 23, 2010 | 52.57 | 52.66 | 52.38 | 52.44 | 46,823 | -0.67(-1.26%) |
Nov 22, 2010 | 52.97 | 53.19 | 52.67 | 53.11 | 48,631 | +0.06(+0.11%) |
Nov 19, 2010 | 52.98 | 53.12 | 52.86 | 53.05 | 36,239 | +0.04(+0.08%) |
Nov 18, 2010 | 52.79 | 53.15 | 52.51 | 53.01 | 36,424 | +0.69(+1.32%) |
Nov 17, 2010 | 52.25 | 52.51 | 52.23 | 52.33 | 45,209 | +0.09(+0.17%) |
Nov 16, 2010 | 52.67 | 52.79 | 52.12 | 52.23 | 60,645 | -0.78(-1.47%) |
Nov 15, 2010 | 53.22 | 53.28 | 53.00 | 53.01 | 28,828 | -0.06(-0.11%) |
Nov 12, 2010 | 53.39 | 53.45 | 52.95 | 53.07 | 42,373 | -0.57(-1.07%) |
Nov 11, 2010 | 53.19 | 53.65 | 53.16 | 53.64 | 187,629 | +0.07(+0.14%) |
Nov 10, 2010 | 53.48 | 53.57 | 53.00 | 53.57 | 35,117 | +0.12(+0.22%) |
Nov 09, 2010 | 53.84 | 53.84 | 53.35 | 53.45 | 42,375 | -0.20(-0.37%) |
Nov 08, 2010 | 53.64 | 53.72 | 53.52 | 53.65 | 33,505 | -0.19(-0.35%) |
Nov 05, 2010 | 54.01 | 54.06 | 53.60 | 53.84 | 75,957 | -0.20(-0.37%) |
Nov 04, 2010 | 54.32 | 54.32 | 53.92 | 54.04 | 35,938 | +0.36(+0.67%) |
Nov 03, 2010 | 53.80 | 53.86 | 53.30 | 53.69 | 93,099 | +0.00(+0.00%) |
Nov 02, 2010 | 53.64 | 53.78 | 53.59 | 53.69 | 59,545 | +0.44(+0.83%) |