Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 59.79 | 60.04 | 58.21 | 58.80 | 15,712 | -0.63(-1.07%) |
Jan 28, 2011 | 61.82 | 61.85 | 59.41 | 59.44 | 20,528 | -2.09(-3.40%) |
Jan 27, 2011 | 61.85 | 62.27 | 60.33 | 61.53 | 18,822 | -0.20(-0.33%) |
Jan 26, 2011 | 61.84 | 62.94 | 61.08 | 61.74 | 38,512 | +0.36(+0.59%) |
Jan 25, 2011 | 60.36 | 61.38 | 60.09 | 61.38 | 26,648 | +0.71(+1.16%) |
Jan 24, 2011 | 60.04 | 61.48 | 59.38 | 60.67 | 30,743 | +0.65(+1.08%) |
Jan 21, 2011 | 61.13 | 61.30 | 59.60 | 60.02 | 28,721 | -0.80(-1.31%) |
Jan 20, 2011 | 60.92 | 61.50 | 60.09 | 60.82 | 17,447 | -0.18(-0.30%) |
Jan 19, 2011 | 61.10 | 61.59 | 60.00 | 61.00 | 44,739 | -0.08(-0.13%) |
Jan 18, 2011 | 60.14 | 61.41 | 60.14 | 61.08 | 27,631 | +0.71(+1.18%) |
Jan 14, 2011 | 60.33 | 60.77 | 59.93 | 60.37 | 19,648 | -0.42(-0.68%) |
Jan 13, 2011 | 61.58 | 61.63 | 60.76 | 60.79 | 34,815 | -0.90(-1.46%) |
Jan 12, 2011 | 61.71 | 62.15 | 61.03 | 61.69 | 44,293 | +0.42(+0.68%) |
Jan 11, 2011 | 61.07 | 61.60 | 60.02 | 61.27 | 47,748 | +0.36(+0.59%) |
Jan 10, 2011 | 61.46 | 61.46 | 60.86 | 60.91 | 32,617 | -0.75(-1.22%) |
Jan 07, 2011 | 62.34 | 62.34 | 61.59 | 61.67 | 10,589 | -0.35(-0.56%) |
Jan 06, 2011 | 62.42 | 62.46 | 61.94 | 62.01 | 8,148 | -0.35(-0.57%) |
Jan 05, 2011 | 61.01 | 62.52 | 61.01 | 62.37 | 17,867 | +1.02(+1.67%) |
Jan 04, 2011 | 61.53 | 62.01 | 60.88 | 61.34 | 10,851 | -0.39(-0.63%) |
Jan 03, 2011 | 60.31 | 62.01 | 60.31 | 61.73 | 14,328 | +1.35(+2.23%) |
Dec 31, 2010 | 61.09 | 61.29 | 60.31 | 60.38 | 9,827 | -0.27(-0.44%) |
Dec 30, 2010 | 60.67 | 60.93 | 60.51 | 60.65 | 16,932 | -0.14(-0.23%) |
Dec 29, 2010 | 61.05 | 61.12 | 60.09 | 60.79 | 13,614 | -0.01(-0.02%) |
Dec 28, 2010 | 60.55 | 61.12 | 60.12 | 60.81 | 11,550 | -0.21(-0.35%) |
Dec 27, 2010 | 60.09 | 61.29 | 60.09 | 61.02 | 13,661 | +0.85(+1.42%) |
Dec 23, 2010 | 60.71 | 60.91 | 60.17 | 60.17 | 16,107 | -0.52(-0.86%) |
Dec 22, 2010 | 60.27 | 60.69 | 60.23 | 60.69 | 11,062 | +0.70(+1.16%) |
Dec 21, 2010 | 59.50 | 59.99 | 59.39 | 59.99 | 13,843 | +0.49(+0.82%) |
Dec 20, 2010 | 59.93 | 60.44 | 59.38 | 59.50 | 79,419 | -0.08(-0.13%) |
Dec 17, 2010 | 58.95 | 59.69 | 58.88 | 59.58 | 76,928 | +0.82(+1.39%) |
Dec 16, 2010 | 57.99 | 59.14 | 57.99 | 58.76 | 9,220 | +0.61(+1.04%) |
Dec 15, 2010 | 58.49 | 58.95 | 58.03 | 58.16 | 23,089 | -0.26(-0.45%) |
Dec 14, 2010 | 59.45 | 59.89 | 58.35 | 58.42 | 22,162 | -0.67(-1.13%) |
Dec 13, 2010 | 59.49 | 59.69 | 58.97 | 59.09 | 10,091 | +0.15(+0.25%) |
Dec 10, 2010 | 58.25 | 58.94 | 57.94 | 58.94 | 20,886 | +0.69(+1.19%) |
Dec 09, 2010 | 57.73 | 58.25 | 56.90 | 58.25 | 32,405 | +0.88(+1.54%) |
Dec 08, 2010 | 57.98 | 58.26 | 56.97 | 57.37 | 19,485 | -0.61(-1.06%) |
Dec 07, 2010 | 57.34 | 58.37 | 57.14 | 57.98 | 17,539 | +1.01(+1.77%) |
Dec 06, 2010 | 57.04 | 57.60 | 56.72 | 56.97 | 16,527 | -0.20(-0.36%) |
Dec 03, 2010 | 56.22 | 57.53 | 56.17 | 57.18 | 20,151 | +0.47(+0.82%) |
Dec 02, 2010 | 56.08 | 56.77 | 56.08 | 56.71 | 17,823 | +0.56(+0.99%) |
Dec 01, 2010 | 56.24 | 56.27 | 55.59 | 56.15 | 32,025 | +0.61(+1.10%) |
Nov 30, 2010 | 55.67 | 55.93 | 55.29 | 55.54 | 32,292 | -0.48(-0.86%) |
Nov 29, 2010 | 55.41 | 56.25 | 55.41 | 56.02 | 12,437 | +0.36(+0.64%) |
Nov 26, 2010 | 55.39 | 55.87 | 55.39 | 55.66 | 12,738 | -0.62(-1.10%) |
Nov 24, 2010 | 55.91 | 56.29 | 56.29 | 56.29 | 11,308 | +0.92(+1.67%) |
Nov 23, 2010 | 55.34 | 56.03 | 55.25 | 55.36 | 23,312 | -0.22(-0.39%) |
Nov 22, 2010 | 55.87 | 56.27 | 55.53 | 55.58 | 15,360 | -0.46(-0.82%) |
Nov 19, 2010 | 56.17 | 56.57 | 55.47 | 56.04 | 15,451 | -0.41(-0.72%) |
Nov 18, 2010 | 55.75 | 56.83 | 55.34 | 56.45 | 12,936 | +1.54(+2.80%) |
Nov 17, 2010 | 54.48 | 55.53 | 54.48 | 54.91 | 7,651 | +0.26(+0.47%) |
Nov 16, 2010 | 55.83 | 56.24 | 54.56 | 54.65 | 23,522 | -1.46(-2.60%) |
Nov 15, 2010 | 56.01 | 56.29 | 55.59 | 56.11 | 8,593 | +0.22(+0.39%) |
Nov 12, 2010 | 56.24 | 56.36 | 55.90 | 55.90 | 12,369 | -0.61(-1.08%) |
Nov 11, 2010 | 56.73 | 57.20 | 56.23 | 56.50 | 24,715 | -0.68(-1.20%) |
Nov 10, 2010 | 56.68 | 57.52 | 55.93 | 57.19 | 17,433 | +0.38(+0.66%) |
Nov 09, 2010 | 58.26 | 58.88 | 56.81 | 56.81 | 28,266 | -1.19(-2.06%) |
Nov 08, 2010 | 58.47 | 58.87 | 57.72 | 58.00 | 15,132 | -0.58(-0.99%) |
Nov 05, 2010 | 57.81 | 58.59 | 57.08 | 58.58 | 11,500 | +0.94(+1.62%) |
Nov 04, 2010 | 57.06 | 57.65 | 56.47 | 57.65 | 24,490 | +1.21(+2.14%) |
Nov 03, 2010 | 56.19 | 56.82 | 55.90 | 56.44 | 13,818 | +0.03(+0.06%) |
Nov 02, 2010 | 56.33 | 56.45 | 55.98 | 56.41 | 15,722 | +0.57(+1.01%) |