Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 56.80 | 57.24 | 56.62 | 56.72 | 193,502 | +0.02(+0.04%) |
Jan 28, 2011 | 57.10 | 57.18 | 56.30 | 56.70 | 218,206 | -0.33(-0.58%) |
Jan 27, 2011 | 58.54 | 58.75 | 57.00 | 57.03 | 293,508 | -0.89(-1.54%) |
Jan 26, 2011 | 59.17 | 59.20 | 57.39 | 57.92 | 561,607 | -1.67(-2.80%) |
Jan 25, 2011 | 59.09 | 59.75 | 58.58 | 59.59 | 108,840 | +0.51(+0.86%) |
Jan 24, 2011 | 58.78 | 59.21 | 58.27 | 59.08 | 179,460 | +0.57(+0.97%) |
Jan 21, 2011 | 57.99 | 58.91 | 57.95 | 58.51 | 117,417 | +0.67(+1.16%) |
Jan 20, 2011 | 57.58 | 58.28 | 57.58 | 57.84 | 108,012 | -0.01(-0.02%) |
Jan 19, 2011 | 59.72 | 59.72 | 57.77 | 57.85 | 159,506 | -1.67(-2.81%) |
Jan 18, 2011 | 60.42 | 60.42 | 59.02 | 59.52 | 188,363 | -0.86(-1.42%) |
Jan 14, 2011 | 58.33 | 60.90 | 56.25 | 60.38 | 167,733 | +2.25(+3.87%) |
Jan 13, 2011 | 57.94 | 58.32 | 57.79 | 58.13 | 95,774 | +0.28(+0.48%) |
Jan 12, 2011 | 57.95 | 57.95 | 57.49 | 57.85 | 80,125 | +0.48(+0.84%) |
Jan 11, 2011 | 57.96 | 58.19 | 57.02 | 57.37 | 72,719 | -0.18(-0.31%) |
Jan 10, 2011 | 57.55 | 57.62 | 56.33 | 57.55 | 147,031 | -0.04(-0.07%) |
Jan 07, 2011 | 59.71 | 59.71 | 56.82 | 57.59 | 157,225 | -1.85(-3.11%) |
Jan 06, 2011 | 60.34 | 60.34 | 59.42 | 59.44 | 81,685 | -0.71(-1.18%) |
Jan 05, 2011 | 59.24 | 60.24 | 59.02 | 60.15 | 68,211 | +0.79(+1.33%) |
Jan 04, 2011 | 59.90 | 60.48 | 58.54 | 59.36 | 135,841 | -0.37(-0.62%) |
Jan 03, 2011 | 59.59 | 60.57 | 59.19 | 59.73 | 191,839 | +0.60(+1.01%) |
Dec 31, 2010 | 60.01 | 60.07 | 59.13 | 59.13 | 73,389 | -1.07(-1.78%) |
Dec 30, 2010 | 60.15 | 60.52 | 60.01 | 60.20 | 50,665 | -0.08(-0.13%) |
Dec 29, 2010 | 60.59 | 60.71 | 60.27 | 60.28 | 77,698 | -0.50(-0.82%) |
Dec 28, 2010 | 60.88 | 61.24 | 60.37 | 60.78 | 72,918 | +0.13(+0.21%) |
Dec 27, 2010 | 60.28 | 60.82 | 60.15 | 60.65 | 37,750 | +0.29(+0.48%) |
Dec 23, 2010 | 60.75 | 61.00 | 60.24 | 60.36 | 62,804 | -0.39(-0.64%) |
Dec 22, 2010 | 59.97 | 61.30 | 59.40 | 60.75 | 175,582 | +0.83(+1.39%) |
Dec 21, 2010 | 59.05 | 60.16 | 58.90 | 59.92 | 221,851 | +1.01(+1.71%) |
Dec 20, 2010 | 58.31 | 59.09 | 58.19 | 58.91 | 149,676 | +0.93(+1.60%) |
Dec 17, 2010 | 57.85 | 58.09 | 57.53 | 57.98 | 204,962 | +0.25(+0.43%) |
Dec 16, 2010 | 57.32 | 58.48 | 56.90 | 57.73 | 172,781 | +0.63(+1.10%) |
Dec 15, 2010 | 57.25 | 57.76 | 56.83 | 57.10 | 172,793 | -0.15(-0.26%) |
Dec 14, 2010 | 56.85 | 57.72 | 56.69 | 57.25 | 134,049 | +0.65(+1.15%) |
Dec 13, 2010 | 56.25 | 56.88 | 55.66 | 56.60 | 124,614 | +0.44(+0.78%) |
Dec 10, 2010 | 55.99 | 56.17 | 55.60 | 56.16 | 94,673 | +0.41(+0.74%) |
Dec 09, 2010 | 55.18 | 56.19 | 55.10 | 55.75 | 124,806 | +0.82(+1.49%) |
Dec 08, 2010 | 54.17 | 54.98 | 54.17 | 54.93 | 120,346 | +0.92(+1.70%) |
Dec 07, 2010 | 54.41 | 54.56 | 53.61 | 54.01 | 167,412 | +0.24(+0.45%) |
Dec 06, 2010 | 53.66 | 53.94 | 53.52 | 53.77 | 77,963 | -0.07(-0.13%) |
Dec 03, 2010 | 52.93 | 53.93 | 52.50 | 53.84 | 105,099 | +0.67(+1.26%) |
Dec 02, 2010 | 52.55 | 53.38 | 52.20 | 53.17 | 179,114 | +0.77(+1.47%) |
Dec 01, 2010 | 51.09 | 52.78 | 51.09 | 52.40 | 222,506 | +1.99(+3.95%) |
Nov 30, 2010 | 50.51 | 50.68 | 50.10 | 50.41 | 175,064 | -0.42(-0.83%) |
Nov 29, 2010 | 49.90 | 50.87 | 49.82 | 50.83 | 129,751 | +0.88(+1.76%) |
Nov 26, 2010 | 50.24 | 50.72 | 49.95 | 49.95 | 57,816 | -0.69(-1.36%) |
Nov 24, 2010 | 50.31 | 50.64 | 50.64 | 50.64 | 80,515 | +0.52(+1.04%) |
Nov 23, 2010 | 49.98 | 50.49 | 49.72 | 50.12 | 94,962 | -0.28(-0.56%) |
Nov 22, 2010 | 50.39 | 50.56 | 49.88 | 50.40 | 122,512 | -0.12(-0.24%) |
Nov 19, 2010 | 50.66 | 50.68 | 49.97 | 50.52 | 143,434 | -0.11(-0.22%) |
Nov 18, 2010 | 50.88 | 50.99 | 50.47 | 50.63 | 166,874 | +0.22(+0.44%) |
Nov 17, 2010 | 51.49 | 51.49 | 50.14 | 50.41 | 197,184 | -1.04(-2.02%) |
Nov 16, 2010 | 52.47 | 52.89 | 51.13 | 51.45 | 175,562 | -1.26(-2.39%) |
Nov 15, 2010 | 53.41 | 54.06 | 52.58 | 52.71 | 200,492 | -0.45(-0.85%) |
Nov 12, 2010 | 53.12 | 53.36 | 52.53 | 53.16 | 116,370 | -0.30(-0.56%) |
Nov 11, 2010 | 53.09 | 53.73 | 52.97 | 53.46 | 81,324 | -0.03(-0.06%) |
Nov 10, 2010 | 53.23 | 53.49 | 52.63 | 53.49 | 95,068 | +0.37(+0.70%) |
Nov 09, 2010 | 53.98 | 54.32 | 52.95 | 53.12 | 64,056 | -0.64(-1.19%) |
Nov 08, 2010 | 54.28 | 54.99 | 53.46 | 53.76 | 93,175 | -0.46(-0.85%) |
Nov 05, 2010 | 54.25 | 54.97 | 53.91 | 54.22 | 182,340 | +0.14(+0.26%) |
Nov 04, 2010 | 53.42 | 54.31 | 53.27 | 54.08 | 154,191 | +1.37(+2.60%) |
Nov 03, 2010 | 52.10 | 52.78 | 51.79 | 52.71 | 128,315 | +0.28(+0.53%) |
Nov 02, 2010 | 52.60 | 53.22 | 52.02 | 52.43 | 157,426 | +0.20(+0.38%) |