Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 57.79 | 57.82 | 57.62 | 57.82 | 319,906 | +0.07(+0.11%) |
Jan 28, 2011 | 58.07 | 58.07 | 57.72 | 57.75 | 362,859 | -0.43(-0.74%) |
Jan 27, 2011 | 58.37 | 58.41 | 58.17 | 58.19 | 755,388 | -0.20(-0.35%) |
Jan 26, 2011 | 58.55 | 58.56 | 58.35 | 58.39 | 374,009 | -0.01(-0.02%) |
Jan 25, 2011 | 58.48 | 58.48 | 58.30 | 58.40 | 462,249 | -0.04(-0.07%) |
Jan 24, 2011 | 58.32 | 58.45 | 58.24 | 58.44 | 367,397 | +0.16(+0.28%) |
Jan 21, 2011 | 58.36 | 58.36 | 58.16 | 58.28 | 272,256 | -0.06(-0.10%) |
Jan 20, 2011 | 58.48 | 58.49 | 58.20 | 58.34 | 651,313 | -0.21(-0.35%) |
Jan 19, 2011 | 58.68 | 58.68 | 58.43 | 58.55 | 663,637 | -0.19(-0.32%) |
Jan 18, 2011 | 58.83 | 58.85 | 58.62 | 58.73 | 329,596 | -0.11(-0.19%) |
Jan 14, 2011 | 58.67 | 58.84 | 58.64 | 58.84 | 568,976 | +0.08(+0.13%) |
Jan 13, 2011 | 58.72 | 58.81 | 58.52 | 58.76 | 383,660 | +0.11(+0.20%) |
Jan 12, 2011 | 58.54 | 58.65 | 58.39 | 58.65 | 303,466 | +0.28(+0.48%) |
Jan 11, 2011 | 58.37 | 58.47 | 58.30 | 58.37 | 191,609 | +0.16(+0.27%) |
Jan 10, 2011 | 58.47 | 58.47 | 58.14 | 58.21 | 275,337 | -0.15(-0.25%) |
Jan 07, 2011 | 58.37 | 58.55 | 58.19 | 58.36 | 494,422 | +0.12(+0.21%) |
Jan 06, 2011 | 58.78 | 58.78 | 58.17 | 58.24 | 667,223 | -0.45(-0.77%) |
Jan 05, 2011 | 59.03 | 59.04 | 58.69 | 58.69 | 342,528 | -0.34(-0.57%) |
Jan 04, 2011 | 58.93 | 59.03 | 58.80 | 59.03 | 358,079 | +0.36(+0.61%) |
Jan 03, 2011 | 58.57 | 58.73 | 58.40 | 58.67 | 481,944 | +0.25(+0.42%) |
Dec 31, 2010 | 58.17 | 58.51 | 58.17 | 58.43 | 255,547 | +0.26(+0.44%) |
Dec 30, 2010 | 58.22 | 58.29 | 58.16 | 58.17 | 344,698 | +0.04(+0.08%) |
Dec 29, 2010 | 58.34 | 58.34 | 58.05 | 58.13 | 375,706 | -0.10(-0.17%) |
Dec 28, 2010 | 58.50 | 58.53 | 58.07 | 58.22 | 316,275 | -0.08(-0.13%) |
Dec 27, 2010 | 58.15 | 58.46 | 58.15 | 58.30 | 240,106 | -0.02(-0.03%) |
Dec 23, 2010 | 58.37 | 58.37 | 58.20 | 58.32 | 149,330 | +0.05(+0.09%) |
Dec 22, 2010 | 58.28 | 58.28 | 58.17 | 58.26 | 376,280 | +0.09(+0.16%) |
Dec 21, 2010 | 58.09 | 58.17 | 57.97 | 58.17 | 481,474 | +0.30(+0.53%) |
Dec 20, 2010 | 57.96 | 57.96 | 57.61 | 57.87 | 491,079 | +0.29(+0.51%) |
Dec 17, 2010 | 57.35 | 57.60 | 57.35 | 57.57 | 260,806 | +0.10(+0.18%) |
Dec 16, 2010 | 57.94 | 57.94 | 57.30 | 57.47 | 414,640 | -0.40(-0.69%) |
Dec 15, 2010 | 58.13 | 58.17 | 57.87 | 57.87 | 238,996 | -0.42(-0.72%) |
Dec 14, 2010 | 58.44 | 58.44 | 58.21 | 58.29 | 243,992 | +0.00(+0.00%) |
Dec 13, 2010 | 58.51 | 58.51 | 58.26 | 58.29 | 222,727 | -0.27(-0.45%) |
Dec 10, 2010 | 58.57 | 58.64 | 58.38 | 58.56 | 442,739 | -0.16(-0.28%) |
Dec 09, 2010 | 58.54 | 58.72 | 58.49 | 58.72 | 555,417 | +0.18(+0.31%) |
Dec 08, 2010 | 58.91 | 58.95 | 58.44 | 58.54 | 706,272 | -0.60(-1.02%) |
Dec 07, 2010 | 59.57 | 59.62 | 59.14 | 59.14 | 492,286 | -0.27(-0.45%) |
Dec 06, 2010 | 59.25 | 59.44 | 59.23 | 59.41 | 406,765 | +0.24(+0.40%) |
Dec 03, 2010 | 58.77 | 59.44 | 58.77 | 59.17 | 734,114 | +0.34(+0.58%) |
Dec 02, 2010 | 58.54 | 58.83 | 58.46 | 58.83 | 315,848 | +0.38(+0.65%) |
Dec 01, 2010 | 58.56 | 58.78 | 58.35 | 58.45 | 310,037 | +0.24(+0.41%) |
Nov 30, 2010 | 58.37 | 58.40 | 57.98 | 58.21 | 529,127 | -0.32(-0.55%) |
Nov 29, 2010 | 58.84 | 58.84 | 58.53 | 58.53 | 187,253 | -0.16(-0.28%) |
Nov 26, 2010 | 58.96 | 58.96 | 58.67 | 58.70 | 213,380 | -0.15(-0.25%) |
Nov 24, 2010 | 59.21 | 58.84 | 58.84 | 58.84 | 1,130,378 | -0.16(-0.27%) |
Nov 23, 2010 | 59.46 | 59.51 | 58.98 | 59.00 | 757,648 | -0.54(-0.91%) |
Nov 22, 2010 | 59.31 | 59.57 | 59.31 | 59.54 | 526,479 | +0.27(+0.46%) |
Nov 19, 2010 | 59.62 | 59.62 | 59.18 | 59.27 | 1,393,627 | -0.35(-0.59%) |
Nov 18, 2010 | 59.59 | 59.65 | 59.49 | 59.62 | 329,149 | +0.22(+0.36%) |
Nov 17, 2010 | 59.26 | 59.44 | 59.11 | 59.40 | 430,872 | +0.40(+0.68%) |
Nov 16, 2010 | 59.12 | 59.27 | 58.81 | 59.00 | 752,169 | -0.41(-0.68%) |
Nov 15, 2010 | 59.78 | 59.95 | 59.35 | 59.41 | 706,360 | -0.54(-0.90%) |
Nov 12, 2010 | 60.19 | 60.19 | 59.85 | 59.95 | 648,833 | -0.49(-0.81%) |
Nov 11, 2010 | 60.58 | 60.58 | 60.39 | 60.44 | 263,023 | -0.12(-0.21%) |
Nov 10, 2010 | 60.61 | 60.62 | 60.31 | 60.56 | 711,438 | -0.08(-0.12%) |
Nov 09, 2010 | 61.25 | 61.29 | 60.64 | 60.64 | 341,783 | -0.55(-0.89%) |
Nov 08, 2010 | 61.46 | 61.46 | 61.18 | 61.18 | 651,654 | -0.31(-0.50%) |
Nov 05, 2010 | 61.58 | 61.65 | 61.47 | 61.49 | 656,579 | -0.25(-0.40%) |
Nov 04, 2010 | 61.58 | 61.75 | 61.45 | 61.74 | 639,084 | +0.31(+0.51%) |
Nov 03, 2010 | 61.21 | 61.45 | 61.12 | 61.43 | 406,044 | +0.31(+0.50%) |
Nov 02, 2010 | 61.05 | 61.13 | 60.93 | 61.12 | 302,384 | +0.19(+0.31%) |