Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 53.87 | 54.22 | 53.72 | 54.20 | 428,459 | +0.45(+0.84%) |
Jan 28, 2011 | 54.91 | 54.92 | 53.63 | 53.75 | 580,400 | -1.12(-2.04%) |
Jan 27, 2011 | 54.81 | 54.98 | 54.63 | 54.86 | 390,887 | +0.09(+0.16%) |
Jan 26, 2011 | 54.56 | 54.90 | 54.44 | 54.78 | 492,570 | +0.40(+0.73%) |
Jan 25, 2011 | 54.24 | 54.40 | 53.95 | 54.38 | 439,404 | +0.02(+0.03%) |
Jan 24, 2011 | 53.92 | 54.42 | 53.87 | 54.36 | 334,109 | +0.42(+0.79%) |
Jan 21, 2011 | 54.44 | 54.48 | 53.88 | 53.94 | 305,486 | -0.11(-0.21%) |
Jan 20, 2011 | 54.11 | 54.20 | 53.66 | 54.05 | 443,832 | -0.24(-0.45%) |
Jan 19, 2011 | 54.90 | 54.91 | 54.14 | 54.29 | 552,300 | -0.61(-1.10%) |
Jan 18, 2011 | 54.59 | 54.92 | 54.53 | 54.90 | 547,240 | +0.26(+0.47%) |
Jan 14, 2011 | 54.27 | 54.67 | 54.03 | 54.64 | 622,337 | +0.32(+0.60%) |
Jan 13, 2011 | 54.39 | 54.48 | 54.18 | 54.32 | 351,283 | -0.05(-0.10%) |
Jan 12, 2011 | 54.33 | 54.39 | 54.12 | 54.37 | 504,887 | +0.42(+0.79%) |
Jan 11, 2011 | 53.92 | 54.05 | 53.72 | 53.94 | 466,510 | +0.22(+0.40%) |
Jan 10, 2011 | 53.58 | 53.81 | 53.30 | 53.73 | 591,333 | +0.02(+0.03%) |
Jan 07, 2011 | 53.86 | 53.88 | 53.27 | 53.71 | 557,249 | -0.03(-0.05%) |
Jan 06, 2011 | 53.88 | 53.88 | 53.58 | 53.74 | 390,270 | -0.06(-0.11%) |
Jan 05, 2011 | 53.36 | 53.83 | 53.27 | 53.80 | 500,352 | +0.35(+0.65%) |
Jan 04, 2011 | 53.91 | 53.91 | 53.17 | 53.45 | 543,691 | -0.24(-0.45%) |
Jan 03, 2011 | 53.63 | 53.99 | 53.55 | 53.69 | 552,240 | +0.49(+0.93%) |
Dec 31, 2010 | 53.22 | 53.24 | 53.03 | 53.20 | 271,718 | -0.06(-0.11%) |
Dec 30, 2010 | 53.30 | 53.39 | 53.18 | 53.26 | 362,655 | -0.06(-0.11%) |
Dec 29, 2010 | 53.30 | 53.42 | 53.23 | 53.32 | 270,171 | +0.17(+0.33%) |
Dec 28, 2010 | 53.32 | 53.32 | 53.05 | 53.15 | 215,374 | -0.03(-0.07%) |
Dec 27, 2010 | 52.99 | 53.23 | 52.85 | 53.18 | 260,544 | +0.00(+0.00%) |
Dec 23, 2010 | 53.25 | 53.27 | 53.04 | 53.18 | 448,608 | -0.09(-0.18%) |
Dec 22, 2010 | 53.34 | 53.34 | 53.19 | 53.27 | 327,505 | +0.06(+0.11%) |
Dec 21, 2010 | 53.06 | 53.27 | 53.06 | 53.21 | 531,603 | +0.25(+0.47%) |
Dec 20, 2010 | 53.04 | 53.08 | 52.67 | 52.96 | 752,949 | +0.09(+0.16%) |
Dec 17, 2010 | 52.71 | 52.97 | 52.69 | 52.88 | 328,386 | +0.14(+0.26%) |
Dec 16, 2010 | 52.52 | 52.78 | 52.25 | 52.74 | 553,569 | +0.30(+0.58%) |
Dec 15, 2010 | 52.58 | 52.84 | 52.34 | 52.44 | 355,900 | -0.20(-0.38%) |
Dec 14, 2010 | 52.69 | 52.85 | 52.49 | 52.64 | 411,946 | +0.04(+0.08%) |
Dec 13, 2010 | 52.85 | 52.91 | 52.58 | 52.59 | 296,086 | -0.03(-0.07%) |
Dec 10, 2010 | 52.50 | 52.66 | 52.30 | 52.63 | 379,307 | +0.28(+0.54%) |
Dec 09, 2010 | 52.55 | 52.59 | 52.15 | 52.34 | 343,111 | +0.08(+0.15%) |
Dec 08, 2010 | 52.27 | 52.39 | 51.95 | 52.26 | 338,393 | +0.06(+0.12%) |
Dec 07, 2010 | 52.73 | 52.76 | 52.16 | 52.20 | 428,531 | +0.00(+0.00%) |
Dec 06, 2010 | 52.20 | 52.31 | 52.06 | 52.20 | 716,059 | -0.04(-0.08%) |
Dec 03, 2010 | 51.89 | 52.30 | 51.87 | 52.25 | 368,041 | +0.18(+0.35%) |
Dec 02, 2010 | 51.58 | 52.11 | 51.52 | 52.07 | 645,487 | +0.60(+1.16%) |
Dec 01, 2010 | 51.17 | 51.60 | 51.14 | 51.47 | 355,013 | +1.06(+2.11%) |
Nov 30, 2010 | 50.28 | 50.69 | 50.07 | 50.41 | 491,341 | -0.31(-0.61%) |
Nov 29, 2010 | 50.58 | 50.82 | 50.09 | 50.72 | 366,497 | -0.10(-0.19%) |
Nov 26, 2010 | 50.76 | 51.00 | 50.67 | 50.81 | 213,768 | -0.33(-0.64%) |
Nov 24, 2010 | 50.62 | 51.14 | 51.14 | 51.14 | 566,961 | +0.87(+1.73%) |
Nov 23, 2010 | 50.51 | 50.51 | 50.00 | 50.27 | 808,553 | -0.73(-1.42%) |
Nov 22, 2010 | 50.69 | 51.00 | 50.38 | 51.00 | 447,525 | +0.15(+0.29%) |
Nov 19, 2010 | 50.58 | 50.87 | 50.37 | 50.85 | 345,376 | +0.26(+0.51%) |
Nov 18, 2010 | 50.35 | 50.81 | 50.31 | 50.59 | 377,224 | +0.77(+1.55%) |
Nov 17, 2010 | 49.68 | 49.99 | 49.64 | 49.82 | 426,518 | +0.13(+0.25%) |
Nov 16, 2010 | 50.24 | 50.31 | 49.48 | 49.69 | 380,078 | -0.79(-1.57%) |
Nov 15, 2010 | 50.69 | 50.89 | 50.47 | 50.49 | 320,429 | -0.09(-0.17%) |
Nov 12, 2010 | 50.93 | 51.24 | 50.33 | 50.57 | 361,581 | -0.74(-1.45%) |
Nov 11, 2010 | 51.01 | 51.36 | 50.80 | 51.32 | 275,008 | -0.24(-0.47%) |
Nov 10, 2010 | 51.26 | 51.56 | 50.94 | 51.56 | 307,173 | +0.25(+0.49%) |
Nov 09, 2010 | 51.78 | 51.92 | 51.11 | 51.31 | 290,621 | -0.33(-0.64%) |
Nov 08, 2010 | 51.51 | 51.68 | 51.37 | 51.63 | 372,143 | +0.00(+0.00%) |
Nov 05, 2010 | 51.62 | 51.70 | 51.44 | 51.63 | 409,297 | +0.12(+0.23%) |
Nov 04, 2010 | 51.25 | 51.52 | 51.14 | 51.52 | 317,057 | +0.85(+1.68%) |
Nov 03, 2010 | 50.59 | 50.69 | 50.03 | 50.67 | 492,380 | +0.16(+0.31%) |
Nov 02, 2010 | 50.43 | 50.62 | 50.28 | 50.51 | 562,192 | +0.52(+1.04%) |