Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 61.02 | 61.09 | 60.60 | 60.79 | 15,271 | +0.25(+0.41%) |
Jan 28, 2011 | 62.54 | 62.54 | 60.54 | 60.54 | 30,261 | +1.08(+1.82%) |
Jan 27, 2011 | 59.34 | 59.67 | 59.07 | 59.46 | 18,701 | +0.82(+1.40%) |
Jan 26, 2011 | 58.48 | 58.68 | 58.00 | 58.64 | 25,464 | +0.09(+0.15%) |
Jan 25, 2011 | 58.90 | 58.91 | 58.19 | 58.55 | 19,701 | -0.28(-0.48%) |
Jan 24, 2011 | 58.73 | 58.85 | 58.33 | 58.83 | 22,627 | -1.21(-2.02%) |
Jan 21, 2011 | 60.71 | 61.09 | 60.04 | 60.04 | 19,194 | +0.68(+1.15%) |
Jan 20, 2011 | 60.10 | 60.10 | 59.02 | 59.36 | 26,137 | -1.99(-3.24%) |
Jan 19, 2011 | 61.22 | 62.24 | 61.22 | 61.35 | 30,796 | +0.10(+0.16%) |
Jan 18, 2011 | 61.04 | 61.36 | 60.69 | 61.25 | 37,211 | -1.50(-2.39%) |
Jan 14, 2011 | 62.25 | 62.80 | 62.21 | 62.75 | 27,833 | +2.06(+3.39%) |
Jan 13, 2011 | 61.32 | 61.32 | 60.56 | 60.69 | 24,497 | -1.94(-3.10%) |
Jan 12, 2011 | 62.42 | 62.85 | 62.35 | 62.63 | 34,316 | +3.63(+6.15%) |
Jan 11, 2011 | 58.66 | 59.00 | 58.50 | 59.00 | 22,396 | +2.36(+4.17%) |
Jan 10, 2011 | 57.00 | 57.09 | 56.38 | 56.64 | 49,556 | -3.27(-5.46%) |
Jan 07, 2011 | 60.28 | 60.33 | 59.36 | 59.91 | 39,890 | +0.85(+1.44%) |
Jan 06, 2011 | 59.57 | 59.58 | 58.88 | 59.06 | 38,265 | +3.29(+5.90%) |
Jan 05, 2011 | 55.45 | 56.99 | 54.82 | 55.77 | 44,539 | +3.90(+7.52%) |
Jan 04, 2011 | 52.71 | 52.71 | 51.69 | 51.87 | 37,939 | -0.78(-1.48%) |
Jan 03, 2011 | 52.46 | 52.84 | 52.46 | 52.65 | 50,755 | +1.08(+2.09%) |
Dec 31, 2010 | 51.36 | 51.72 | 51.36 | 51.57 | 12,174 | +0.92(+1.82%) |
Dec 30, 2010 | 50.85 | 51.12 | 50.65 | 50.65 | 18,162 | +0.11(+0.22%) |
Dec 29, 2010 | 50.29 | 50.59 | 50.29 | 50.54 | 16,133 | -0.78(-1.52%) |
Dec 28, 2010 | 51.71 | 51.99 | 51.32 | 51.32 | 6,044 | -0.60(-1.16%) |
Dec 27, 2010 | 51.53 | 52.17 | 51.53 | 51.92 | 9,338 | +0.81(+1.58%) |
Dec 23, 2010 | 51.70 | 51.70 | 51.11 | 51.11 | 5,648 | -0.79(-1.52%) |
Dec 22, 2010 | 52.14 | 52.21 | 51.84 | 51.90 | 9,010 | -0.37(-0.71%) |
Dec 21, 2010 | 51.85 | 52.27 | 51.61 | 52.27 | 15,073 | +1.21(+2.37%) |
Dec 20, 2010 | 50.87 | 51.31 | 50.87 | 51.06 | 21,751 | +0.85(+1.69%) |
Dec 17, 2010 | 50.69 | 50.69 | 50.21 | 50.21 | 58,556 | +0.01(+0.02%) |
Dec 16, 2010 | 50.38 | 50.64 | 50.08 | 50.20 | 15,939 | -0.47(-0.93%) |
Dec 15, 2010 | 50.98 | 51.37 | 50.67 | 50.67 | 12,866 | -0.01(-0.02%) |
Dec 14, 2010 | 51.00 | 51.10 | 50.56 | 50.68 | 23,838 | +0.68(+1.36%) |
Dec 13, 2010 | 50.07 | 50.20 | 49.61 | 50.00 | 14,752 | +0.46(+0.93%) |
Dec 10, 2010 | 49.33 | 49.79 | 49.11 | 49.54 | 18,508 | -0.96(-1.90%) |
Dec 09, 2010 | 50.78 | 50.78 | 50.20 | 50.50 | 6,697 | -0.67(-1.31%) |
Dec 08, 2010 | 51.43 | 51.43 | 50.90 | 51.17 | 15,816 | +0.86(+1.71%) |
Dec 07, 2010 | 51.21 | 51.31 | 50.31 | 50.31 | 4,041 | -0.76(-1.49%) |
Dec 06, 2010 | 51.22 | 51.35 | 50.58 | 51.07 | 12,525 | -0.88(-1.69%) |
Dec 03, 2010 | 51.75 | 51.97 | 51.40 | 51.95 | 9,527 | +0.97(+1.90%) |
Dec 02, 2010 | 50.46 | 50.99 | 50.20 | 50.98 | 13,509 | +0.16(+0.31%) |
Dec 01, 2010 | 50.50 | 51.05 | 50.50 | 50.82 | 38,259 | +2.12(+4.35%) |
Nov 30, 2010 | 48.98 | 49.37 | 48.66 | 48.70 | 9,156 | -1.48(-2.95%) |
Nov 29, 2010 | 49.70 | 50.29 | 49.41 | 50.18 | 31,215 | +2.68(+5.64%) |
Nov 26, 2010 | 48.04 | 48.04 | 47.50 | 47.50 | 7,771 | -0.74(-1.53%) |
Nov 24, 2010 | 47.81 | 48.24 | 48.24 | 48.24 | 21,382 | +1.34(+2.86%) |
Nov 23, 2010 | 47.55 | 47.55 | 46.90 | 46.90 | 8,252 | -1.33(-2.76%) |
Nov 22, 2010 | 48.50 | 48.64 | 48.01 | 48.23 | 9,848 | +0.39(+0.82%) |
Nov 19, 2010 | 47.50 | 47.96 | 47.26 | 47.84 | 11,059 | -0.15(-0.31%) |
Nov 18, 2010 | 48.25 | 48.25 | 47.44 | 47.99 | 24,251 | +2.22(+4.85%) |
Nov 17, 2010 | 45.60 | 45.89 | 45.25 | 45.77 | 25,162 | -1.13(-2.41%) |
Nov 16, 2010 | 47.41 | 47.57 | 46.82 | 46.90 | 29,275 | -0.64(-1.35%) |
Nov 15, 2010 | 47.67 | 48.40 | 47.37 | 47.54 | 59,096 | -1.09(-2.24%) |
Nov 12, 2010 | 49.09 | 49.48 | 48.55 | 48.63 | 17,580 | -1.45(-2.90%) |
Nov 11, 2010 | 49.91 | 50.08 | 49.82 | 50.08 | 3,450 | +0.36(+0.72%) |
Nov 10, 2010 | 49.24 | 49.72 | 48.93 | 49.72 | 11,876 | -0.01(-0.02%) |
Nov 09, 2010 | 50.31 | 50.80 | 49.65 | 49.73 | 35,137 | -0.27(-0.54%) |
Nov 08, 2010 | 49.66 | 50.00 | 49.59 | 50.00 | 20,632 | +1.70(+3.52%) |
Nov 05, 2010 | 48.30 | 48.44 | 48.09 | 48.30 | 15,067 | -0.46(-0.94%) |
Nov 04, 2010 | 48.59 | 48.76 | 48.34 | 48.76 | 15,795 | +0.41(+0.85%) |
Nov 03, 2010 | 48.25 | 48.35 | 47.75 | 48.35 | 30,117 | +1.35(+2.87%) |
Nov 02, 2010 | 46.82 | 47.80 | 46.68 | 47.00 | 10,234 | +1.21(+2.64%) |