Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.97 | 52.25 | 51.87 | 52.05 | 19,177 | +0.13(+0.26%) |
Jan 28, 2011 | 53.05 | 53.05 | 51.88 | 51.91 | 27,582 | -1.19(-2.24%) |
Jan 27, 2011 | 53.09 | 53.13 | 52.90 | 53.10 | 7,375 | +0.04(+0.08%) |
Jan 26, 2011 | 52.94 | 53.19 | 52.94 | 53.06 | 18,285 | +0.21(+0.40%) |
Jan 25, 2011 | 52.70 | 52.87 | 52.59 | 52.85 | 15,366 | +0.00(+0.00%) |
Jan 24, 2011 | 52.65 | 52.94 | 52.65 | 52.85 | 4,866 | +0.24(+0.45%) |
Jan 21, 2011 | 53.18 | 53.18 | 52.61 | 52.61 | 10,908 | -0.22(-0.42%) |
Jan 20, 2011 | 52.77 | 52.90 | 52.62 | 52.83 | 14,304 | +0.10(+0.19%) |
Jan 19, 2011 | 53.56 | 53.56 | 52.69 | 52.73 | 13,958 | -0.80(-1.49%) |
Jan 18, 2011 | 53.26 | 53.57 | 53.26 | 53.53 | 13,632 | +0.21(+0.39%) |
Jan 14, 2011 | 53.32 | 53.34 | 53.17 | 53.32 | 7,000 | -0.07(-0.12%) |
Jan 13, 2011 | 53.52 | 53.52 | 53.27 | 53.39 | 14,960 | -0.23(-0.44%) |
Jan 12, 2011 | 53.53 | 53.75 | 53.53 | 53.62 | 4,752 | +0.18(+0.33%) |
Jan 11, 2011 | 53.42 | 53.56 | 53.36 | 53.45 | 16,867 | +0.05(+0.09%) |
Jan 10, 2011 | 53.18 | 53.40 | 53.06 | 53.40 | 18,605 | -0.03(-0.05%) |
Jan 07, 2011 | 53.50 | 53.52 | 53.03 | 53.43 | 8,570 | +0.00(+0.01%) |
Jan 06, 2011 | 53.51 | 53.51 | 53.22 | 53.42 | 79,003 | +0.15(+0.29%) |
Jan 05, 2011 | 52.75 | 53.30 | 52.75 | 53.27 | 13,803 | +0.23(+0.43%) |
Jan 04, 2011 | 53.48 | 53.48 | 52.79 | 53.04 | 21,868 | -0.15(-0.28%) |
Jan 03, 2011 | 53.04 | 53.46 | 53.03 | 53.18 | 34,627 | +0.45(+0.86%) |
Dec 31, 2010 | 52.72 | 52.82 | 52.63 | 52.73 | 21,953 | -0.06(-0.11%) |
Dec 30, 2010 | 52.90 | 53.04 | 52.78 | 52.79 | 18,528 | -0.22(-0.42%) |
Dec 29, 2010 | 53.09 | 53.12 | 52.98 | 53.01 | 10,123 | -0.06(-0.12%) |
Dec 28, 2010 | 53.28 | 53.28 | 53.02 | 53.07 | 9,118 | -0.14(-0.26%) |
Dec 27, 2010 | 53.26 | 53.29 | 52.92 | 53.21 | 17,958 | -0.05(-0.09%) |
Dec 23, 2010 | 53.18 | 53.42 | 53.18 | 53.26 | 6,428 | +0.05(+0.09%) |
Dec 22, 2010 | 53.53 | 53.53 | 53.20 | 53.21 | 7,406 | -0.07(-0.13%) |
Dec 21, 2010 | 53.40 | 53.40 | 53.27 | 53.28 | 17,525 | +0.02(+0.03%) |
Dec 20, 2010 | 53.19 | 53.41 | 53.05 | 53.26 | 5,887 | +0.13(+0.25%) |
Dec 17, 2010 | 53.30 | 53.30 | 52.96 | 53.13 | 10,633 | -0.10(-0.18%) |
Dec 16, 2010 | 52.75 | 53.25 | 52.66 | 53.23 | 17,624 | +0.50(+0.95%) |
Dec 15, 2010 | 52.43 | 52.93 | 52.43 | 52.73 | 31,147 | +0.23(+0.45%) |
Dec 14, 2010 | 52.19 | 52.54 | 52.18 | 52.49 | 14,654 | +0.58(+1.11%) |
Dec 13, 2010 | 52.24 | 52.24 | 51.91 | 51.92 | 28,227 | -0.12(-0.24%) |
Dec 10, 2010 | 51.69 | 52.11 | 51.59 | 52.04 | 21,571 | +0.50(+0.97%) |
Dec 09, 2010 | 51.52 | 51.60 | 51.42 | 51.54 | 15,731 | +0.11(+0.21%) |
Dec 08, 2010 | 51.43 | 51.63 | 51.27 | 51.43 | 30,021 | +0.04(+0.08%) |
Dec 07, 2010 | 51.47 | 51.64 | 51.29 | 51.39 | 51,708 | +0.15(+0.28%) |
Dec 06, 2010 | 51.19 | 51.36 | 51.16 | 51.24 | 18,370 | +0.00(+0.00%) |
Dec 03, 2010 | 50.72 | 51.26 | 50.72 | 51.24 | 18,701 | +0.29(+0.56%) |
Dec 02, 2010 | 50.75 | 50.97 | 50.75 | 50.96 | 24,083 | +0.25(+0.48%) |
Dec 01, 2010 | 50.69 | 50.81 | 50.60 | 50.71 | 64,719 | +0.69(+1.38%) |
Nov 30, 2010 | 50.00 | 50.31 | 49.87 | 50.02 | 30,511 | -0.52(-1.04%) |
Nov 29, 2010 | 50.32 | 50.60 | 49.99 | 50.55 | 37,950 | -0.11(-0.23%) |
Nov 26, 2010 | 50.91 | 50.91 | 50.62 | 50.66 | 8,920 | -0.17(-0.33%) |
Nov 24, 2010 | 50.79 | 50.83 | 50.83 | 50.83 | 67,677 | +0.46(+0.91%) |
Nov 23, 2010 | 50.54 | 50.54 | 50.29 | 50.37 | 9,685 | -0.54(-1.06%) |
Nov 22, 2010 | 50.95 | 51.00 | 50.66 | 50.91 | 23,724 | -0.01(-0.02%) |
Nov 19, 2010 | 50.86 | 50.92 | 50.65 | 50.92 | 13,486 | -0.05(-0.10%) |
Nov 18, 2010 | 50.69 | 51.08 | 50.69 | 50.96 | 12,362 | +0.68(+1.35%) |
Nov 17, 2010 | 50.28 | 50.36 | 50.21 | 50.28 | 104,901 | +0.16(+0.33%) |
Nov 16, 2010 | 50.39 | 50.52 | 49.99 | 50.12 | 15,806 | -0.65(-1.28%) |
Nov 15, 2010 | 50.85 | 51.04 | 50.77 | 50.77 | 15,755 | +0.19(+0.37%) |
Nov 12, 2010 | 50.96 | 50.96 | 50.56 | 50.58 | 92,496 | -0.46(-0.91%) |
Nov 11, 2010 | 50.91 | 51.13 | 50.90 | 51.05 | 9,182 | -0.15(-0.29%) |
Nov 10, 2010 | 51.36 | 51.36 | 50.74 | 51.19 | 12,639 | +0.11(+0.21%) |
Nov 09, 2010 | 51.64 | 51.64 | 51.03 | 51.09 | 16,095 | -0.45(-0.88%) |
Nov 08, 2010 | 51.84 | 51.84 | 51.54 | 51.54 | 12,884 | -0.43(-0.84%) |
Nov 05, 2010 | 52.46 | 52.46 | 51.78 | 51.97 | 12,615 | -0.54(-1.02%) |
Nov 04, 2010 | 52.47 | 52.67 | 52.31 | 52.51 | 9,785 | +0.49(+0.95%) |
Nov 03, 2010 | 52.20 | 52.20 | 51.81 | 52.01 | 10,718 | -0.06(-0.11%) |
Nov 02, 2010 | 52.19 | 52.29 | 52.07 | 52.07 | 7,114 | +0.30(+0.59%) |