Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.75 | 51.75 | 51.22 | 51.48 | 47,827 | -0.02(-0.04%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.45 | 51.49 | 83,130 | -1.32(-2.51%) |
Jan 27, 2011 | 52.23 | 52.93 | 51.98 | 52.82 | 102,029 | +0.82(+1.59%) |
Jan 26, 2011 | 51.67 | 52.12 | 51.64 | 51.99 | 61,840 | +0.45(+0.88%) |
Jan 25, 2011 | 50.90 | 51.71 | 50.90 | 51.54 | 22,186 | +0.49(+0.96%) |
Jan 24, 2011 | 51.13 | 51.33 | 50.99 | 51.05 | 29,905 | -0.12(-0.23%) |
Jan 21, 2011 | 51.62 | 51.62 | 51.12 | 51.17 | 17,931 | -0.15(-0.30%) |
Jan 20, 2011 | 51.36 | 51.58 | 50.97 | 51.32 | 54,546 | -0.22(-0.42%) |
Jan 19, 2011 | 52.54 | 52.54 | 51.26 | 51.54 | 49,105 | -0.96(-1.83%) |
Jan 18, 2011 | 52.47 | 52.50 | 52.03 | 52.50 | 124,375 | +0.27(+0.52%) |
Jan 14, 2011 | 51.57 | 52.26 | 51.57 | 52.23 | 31,421 | +0.60(+1.16%) |
Jan 13, 2011 | 51.43 | 51.71 | 51.43 | 51.63 | 29,996 | +0.26(+0.51%) |
Jan 12, 2011 | 51.67 | 51.67 | 51.14 | 51.37 | 199,872 | +0.12(+0.23%) |
Jan 11, 2011 | 51.03 | 51.35 | 50.87 | 51.25 | 17,230 | +0.51(+1.00%) |
Jan 10, 2011 | 50.33 | 50.83 | 50.23 | 50.74 | 32,655 | +0.21(+0.41%) |
Jan 07, 2011 | 50.74 | 50.74 | 50.04 | 50.53 | 31,726 | +0.04(+0.07%) |
Jan 06, 2011 | 49.78 | 50.59 | 49.78 | 50.50 | 20,302 | +0.54(+1.09%) |
Jan 05, 2011 | 49.57 | 50.01 | 49.57 | 49.95 | 72,614 | +0.16(+0.32%) |
Jan 04, 2011 | 49.85 | 49.85 | 49.57 | 49.79 | 11,195 | +0.05(+0.10%) |
Jan 03, 2011 | 49.17 | 49.83 | 49.17 | 49.74 | 38,687 | +0.91(+1.86%) |
Dec 31, 2010 | 48.81 | 49.04 | 48.81 | 48.84 | 32,356 | +0.00(+0.00%) |
Dec 30, 2010 | 48.94 | 48.97 | 48.84 | 48.84 | 36,560 | +0.02(+0.04%) |
Dec 29, 2010 | 48.79 | 48.89 | 48.79 | 48.82 | 5,057 | +0.07(+0.15%) |
Dec 28, 2010 | 48.72 | 48.79 | 48.56 | 48.75 | 25,864 | -0.01(-0.02%) |
Dec 27, 2010 | 48.61 | 48.81 | 48.61 | 48.76 | 5,751 | -0.19(-0.39%) |
Dec 23, 2010 | 49.23 | 49.23 | 48.87 | 48.95 | 20,977 | -0.12(-0.24%) |
Dec 22, 2010 | 48.85 | 49.07 | 48.85 | 49.06 | 12,804 | +0.27(+0.56%) |
Dec 21, 2010 | 48.88 | 49.04 | 48.76 | 48.79 | 11,192 | +0.20(+0.41%) |
Dec 20, 2010 | 48.66 | 48.67 | 48.47 | 48.59 | 13,117 | -0.01(-0.02%) |
Dec 17, 2010 | 48.38 | 48.62 | 48.34 | 48.60 | 11,933 | +0.09(+0.19%) |
Dec 16, 2010 | 48.28 | 48.62 | 48.04 | 48.51 | 23,176 | +0.24(+0.51%) |
Dec 15, 2010 | 48.52 | 48.79 | 48.22 | 48.27 | 120,640 | -0.39(-0.80%) |
Dec 14, 2010 | 48.76 | 48.79 | 48.57 | 48.66 | 12,622 | +0.45(+0.94%) |
Dec 13, 2010 | 48.71 | 48.91 | 48.20 | 48.20 | 70,013 | -0.24(-0.50%) |
Dec 10, 2010 | 47.90 | 48.66 | 47.90 | 48.45 | 182,228 | +0.82(+1.73%) |
Dec 09, 2010 | 47.75 | 47.90 | 47.51 | 47.62 | 23,861 | +0.02(+0.04%) |
Dec 08, 2010 | 47.53 | 47.75 | 47.50 | 47.61 | 42,091 | +0.10(+0.21%) |
Dec 07, 2010 | 47.77 | 47.89 | 47.50 | 47.51 | 19,795 | -0.08(-0.16%) |
Dec 06, 2010 | 47.87 | 48.06 | 47.57 | 47.58 | 54,174 | -0.40(-0.84%) |
Dec 03, 2010 | 47.88 | 48.03 | 47.57 | 47.99 | 26,636 | -0.14(-0.28%) |
Dec 02, 2010 | 47.75 | 48.12 | 47.68 | 48.12 | 18,261 | +0.56(+1.18%) |
Dec 01, 2010 | 47.36 | 47.73 | 47.36 | 47.56 | 43,091 | +1.03(+2.22%) |
Nov 30, 2010 | 46.37 | 46.90 | 46.27 | 46.53 | 29,821 | -0.35(-0.75%) |
Nov 29, 2010 | 46.31 | 46.97 | 46.11 | 46.88 | 32,743 | +0.14(+0.31%) |
Nov 26, 2010 | 46.96 | 46.96 | 46.74 | 46.74 | 3,256 | -0.35(-0.75%) |
Nov 24, 2010 | 47.20 | 47.09 | 47.09 | 47.09 | 11,916 | +0.28(+0.60%) |
Nov 23, 2010 | 47.06 | 47.07 | 46.75 | 46.81 | 9,606 | -0.72(-1.52%) |
Nov 22, 2010 | 47.31 | 47.57 | 47.12 | 47.53 | 14,501 | +0.43(+0.90%) |
Nov 19, 2010 | 46.75 | 47.25 | 46.71 | 47.11 | 18,595 | +0.30(+0.64%) |
Nov 18, 2010 | 46.62 | 47.12 | 46.30 | 46.81 | 23,385 | +0.44(+0.96%) |
Nov 17, 2010 | 46.16 | 46.41 | 45.95 | 46.37 | 38,118 | +0.24(+0.51%) |
Nov 16, 2010 | 46.56 | 46.75 | 45.99 | 46.13 | 14,737 | -0.83(-1.77%) |
Nov 15, 2010 | 47.47 | 47.47 | 46.95 | 46.96 | 12,268 | -0.35(-0.75%) |
Nov 12, 2010 | 47.76 | 47.80 | 47.16 | 47.32 | 13,973 | -0.66(-1.38%) |
Nov 11, 2010 | 47.42 | 47.98 | 47.39 | 47.98 | 13,899 | +0.31(+0.65%) |
Nov 10, 2010 | 47.31 | 47.69 | 46.76 | 47.67 | 12,613 | +0.36(+0.77%) |
Nov 09, 2010 | 47.75 | 47.81 | 47.21 | 47.31 | 10,816 | -0.39(-0.82%) |
Nov 08, 2010 | 47.13 | 47.70 | 47.13 | 47.70 | 14,849 | +0.35(+0.75%) |
Nov 05, 2010 | 47.25 | 47.42 | 47.14 | 47.34 | 10,665 | +0.13(+0.27%) |
Nov 04, 2010 | 47.06 | 47.22 | 46.73 | 47.22 | 18,824 | +0.64(+1.38%) |
Nov 03, 2010 | 46.65 | 46.94 | 46.08 | 46.57 | 74,427 | -0.13(-0.27%) |
Nov 02, 2010 | 45.77 | 46.73 | 45.77 | 46.70 | 38,682 | +1.48(+3.28%) |