Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 52.18 | 52.62 | 51.22 | 52.37 | 67,900 | +0.20(+0.39%) |
Jan 28, 2011 | 53.78 | 53.87 | 51.89 | 52.17 | 175,748 | -1.47(-2.74%) |
Jan 27, 2011 | 52.99 | 53.76 | 52.99 | 53.64 | 111,396 | +1.03(+1.96%) |
Jan 26, 2011 | 52.40 | 52.77 | 52.08 | 52.61 | 159,931 | +0.42(+0.81%) |
Jan 25, 2011 | 52.42 | 52.50 | 51.85 | 52.18 | 144,670 | -0.37(-0.70%) |
Jan 24, 2011 | 51.55 | 52.58 | 51.50 | 52.55 | 712,403 | +1.19(+2.31%) |
Jan 21, 2011 | 52.14 | 52.21 | 51.27 | 51.37 | 104,550 | -0.37(-0.71%) |
Jan 20, 2011 | 51.85 | 51.85 | 50.99 | 51.74 | 519,085 | -0.54(-1.03%) |
Jan 19, 2011 | 53.09 | 53.14 | 52.14 | 52.27 | 1,049,230 | -1.29(-2.42%) |
Jan 18, 2011 | 53.51 | 53.72 | 53.24 | 53.57 | 280,901 | -0.15(-0.28%) |
Jan 14, 2011 | 52.47 | 53.73 | 52.47 | 53.72 | 625,578 | +1.39(+2.66%) |
Jan 13, 2011 | 52.33 | 52.50 | 52.03 | 52.33 | 260,492 | +0.04(+0.07%) |
Jan 12, 2011 | 51.63 | 52.32 | 51.33 | 52.29 | 173,857 | +1.00(+1.96%) |
Jan 11, 2011 | 51.45 | 51.45 | 51.02 | 51.29 | 50,159 | +0.13(+0.26%) |
Jan 10, 2011 | 50.46 | 51.24 | 50.38 | 51.15 | 291,134 | +0.55(+1.08%) |
Jan 07, 2011 | 50.61 | 50.83 | 49.82 | 50.61 | 1,530,270 | +0.14(+0.28%) |
Jan 06, 2011 | 49.85 | 50.56 | 49.76 | 50.47 | 370,537 | +0.89(+1.79%) |
Jan 05, 2011 | 49.13 | 49.63 | 49.02 | 49.58 | 52,157 | +0.16(+0.32%) |
Jan 04, 2011 | 49.53 | 49.76 | 48.95 | 49.42 | 103,742 | +0.12(+0.25%) |
Jan 03, 2011 | 49.27 | 49.89 | 49.18 | 49.30 | 130,073 | +0.26(+0.54%) |
Dec 31, 2010 | 48.81 | 49.03 | 48.73 | 49.03 | 20,351 | +0.01(+0.02%) |
Dec 30, 2010 | 48.82 | 49.13 | 48.82 | 49.02 | 47,557 | +0.15(+0.31%) |
Dec 29, 2010 | 49.05 | 49.05 | 48.81 | 48.87 | 20,141 | +0.01(+0.02%) |
Dec 28, 2010 | 49.17 | 49.17 | 48.68 | 48.87 | 45,847 | -0.20(-0.41%) |
Dec 27, 2010 | 48.90 | 49.12 | 48.40 | 49.07 | 56,751 | +0.06(+0.13%) |
Dec 23, 2010 | 49.09 | 49.12 | 48.87 | 49.01 | 95,335 | -0.14(-0.29%) |
Dec 22, 2010 | 48.88 | 49.16 | 48.63 | 49.15 | 650,941 | +0.05(+0.11%) |
Dec 21, 2010 | 48.99 | 49.24 | 48.98 | 49.09 | 44,510 | +0.31(+0.63%) |
Dec 20, 2010 | 49.11 | 49.11 | 48.60 | 48.79 | 67,212 | -0.41(-0.84%) |
Dec 17, 2010 | 48.95 | 49.34 | 48.95 | 49.20 | 183,864 | +0.32(+0.65%) |
Dec 16, 2010 | 48.64 | 49.06 | 48.62 | 48.88 | 468,010 | +0.26(+0.54%) |
Dec 15, 2010 | 49.00 | 49.26 | 48.55 | 48.62 | 77,037 | -0.53(-1.07%) |
Dec 14, 2010 | 49.57 | 49.61 | 48.98 | 49.15 | 138,309 | -0.33(-0.66%) |
Dec 13, 2010 | 50.10 | 50.14 | 49.45 | 49.47 | 258,388 | -0.33(-0.67%) |
Dec 10, 2010 | 49.90 | 49.98 | 49.65 | 49.81 | 21,783 | +0.01(+0.02%) |
Dec 09, 2010 | 49.95 | 49.96 | 49.63 | 49.80 | 37,923 | +0.15(+0.30%) |
Dec 08, 2010 | 49.18 | 49.72 | 49.12 | 49.65 | 82,924 | +0.42(+0.86%) |
Dec 07, 2010 | 49.76 | 49.98 | 49.23 | 49.23 | 110,712 | -0.05(-0.11%) |
Dec 06, 2010 | 49.40 | 49.40 | 48.90 | 49.28 | 266,220 | -0.03(-0.05%) |
Dec 03, 2010 | 48.73 | 49.44 | 48.73 | 49.31 | 248,560 | +0.25(+0.50%) |
Dec 02, 2010 | 48.35 | 49.12 | 48.35 | 49.06 | 263,254 | +0.95(+1.98%) |
Dec 01, 2010 | 47.45 | 48.27 | 47.45 | 48.11 | 179,453 | +1.41(+3.02%) |
Nov 30, 2010 | 46.82 | 46.96 | 46.58 | 46.70 | 537,165 | -0.60(-1.27%) |
Nov 29, 2010 | 47.12 | 47.39 | 46.73 | 47.30 | 159,403 | -0.07(-0.15%) |
Nov 26, 2010 | 47.42 | 47.67 | 47.26 | 47.37 | 62,845 | -0.30(-0.63%) |
Nov 24, 2010 | 46.81 | 47.67 | 47.67 | 47.67 | 198,606 | +1.17(+2.52%) |
Nov 23, 2010 | 46.35 | 46.73 | 46.27 | 46.50 | 261,124 | -0.34(-0.73%) |
Nov 22, 2010 | 46.25 | 46.86 | 46.17 | 46.84 | 130,130 | +0.59(+1.28%) |
Nov 19, 2010 | 45.46 | 46.41 | 45.46 | 46.25 | 73,769 | +0.70(+1.55%) |
Nov 18, 2010 | 45.19 | 45.72 | 45.19 | 45.55 | 115,606 | +0.81(+1.81%) |
Nov 17, 2010 | 44.57 | 45.22 | 44.57 | 44.74 | 66,401 | -0.04(-0.08%) |
Nov 16, 2010 | 45.11 | 45.45 | 44.53 | 44.77 | 346,970 | -0.65(-1.43%) |
Nov 15, 2010 | 46.03 | 46.17 | 45.40 | 45.42 | 65,428 | -0.34(-0.75%) |
Nov 12, 2010 | 45.60 | 46.45 | 45.27 | 45.77 | 607,758 | -0.02(-0.04%) |
Nov 11, 2010 | 45.01 | 45.88 | 44.60 | 45.78 | 183,126 | -0.51(-1.10%) |
Nov 10, 2010 | 46.29 | 46.34 | 45.70 | 46.30 | 531,256 | -0.04(-0.09%) |
Nov 09, 2010 | 46.90 | 46.90 | 46.14 | 46.34 | 85,445 | -0.50(-1.07%) |
Nov 08, 2010 | 46.75 | 47.18 | 46.65 | 46.84 | 320,893 | -0.01(-0.02%) |
Nov 05, 2010 | 46.52 | 47.06 | 46.49 | 46.85 | 169,035 | +0.30(+0.64%) |
Nov 04, 2010 | 45.71 | 46.59 | 45.71 | 46.55 | 169,672 | +1.41(+3.12%) |
Nov 03, 2010 | 44.77 | 45.16 | 44.48 | 45.14 | 156,481 | +0.46(+1.02%) |
Nov 02, 2010 | 44.66 | 44.89 | 44.42 | 44.68 | 703,335 | +0.30(+0.67%) |