Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.98 | 63.76 | 62.26 | 62.91 | 109,025 | -0.25(-0.40%) |
Jan 28, 2011 | 64.04 | 64.16 | 62.80 | 63.16 | 175,170 | -0.98(-1.53%) |
Jan 27, 2011 | 64.83 | 65.00 | 63.84 | 64.14 | 265,522 | -0.15(-0.23%) |
Jan 26, 2011 | 64.01 | 64.97 | 63.60 | 64.29 | 528,738 | +1.09(+1.72%) |
Jan 25, 2011 | 61.64 | 63.43 | 61.38 | 63.20 | 222,141 | +1.08(+1.74%) |
Jan 24, 2011 | 62.20 | 62.67 | 61.70 | 62.12 | 362,033 | -0.20(-0.32%) |
Jan 21, 2011 | 62.16 | 62.97 | 60.92 | 62.32 | 163,158 | +1.40(+2.30%) |
Jan 20, 2011 | 61.36 | 61.86 | 60.65 | 60.92 | 296,664 | -0.99(-1.60%) |
Jan 19, 2011 | 61.88 | 63.24 | 61.61 | 61.91 | 621,130 | +0.28(+0.45%) |
Jan 18, 2011 | 60.59 | 62.63 | 60.50 | 61.63 | 590,827 | +0.57(+0.93%) |
Jan 14, 2011 | 60.93 | 61.86 | 60.55 | 61.06 | 663,651 | +0.16(+0.26%) |
Jan 13, 2011 | 59.74 | 62.70 | 58.10 | 60.90 | 668,119 | +1.98(+3.36%) |
Jan 12, 2011 | 58.03 | 58.95 | 57.82 | 58.92 | 164,148 | +1.20(+2.08%) |
Jan 11, 2011 | 58.46 | 58.46 | 57.49 | 57.72 | 187,273 | -0.42(-0.72%) |
Jan 10, 2011 | 56.71 | 58.45 | 56.69 | 58.14 | 197,982 | +0.98(+1.71%) |
Jan 07, 2011 | 55.87 | 57.19 | 55.70 | 57.16 | 224,693 | +1.17(+2.09%) |
Jan 06, 2011 | 55.29 | 56.20 | 54.51 | 55.99 | 201,259 | +0.81(+1.47%) |
Jan 05, 2011 | 54.87 | 55.23 | 54.38 | 55.18 | 211,903 | +0.41(+0.75%) |
Jan 04, 2011 | 55.71 | 55.85 | 54.65 | 54.77 | 282,719 | -0.75(-1.35%) |
Jan 03, 2011 | 56.59 | 56.59 | 54.59 | 55.52 | 360,499 | -1.22(-2.15%) |
Dec 31, 2010 | 55.10 | 56.96 | 54.74 | 56.74 | 298,597 | +1.64(+2.98%) |
Dec 30, 2010 | 53.68 | 55.65 | 53.61 | 55.10 | 281,860 | +1.16(+2.15%) |
Dec 29, 2010 | 50.66 | 54.00 | 50.66 | 53.94 | 258,877 | +3.32(+6.56%) |
Dec 28, 2010 | 51.02 | 51.15 | 49.86 | 50.62 | 202,279 | -0.24(-0.47%) |
Dec 27, 2010 | 50.69 | 51.15 | 49.74 | 50.86 | 186,032 | -0.12(-0.24%) |
Dec 23, 2010 | 51.35 | 51.35 | 50.34 | 50.98 | 199,762 | -0.09(-0.18%) |
Dec 22, 2010 | 50.92 | 51.71 | 50.46 | 51.07 | 174,234 | +0.27(+0.53%) |
Dec 21, 2010 | 51.15 | 51.97 | 50.31 | 50.80 | 256,519 | -0.59(-1.15%) |
Dec 20, 2010 | 53.90 | 53.90 | 50.59 | 51.39 | 310,698 | -2.56(-4.75%) |
Dec 17, 2010 | 53.41 | 54.70 | 53.01 | 53.95 | 442,227 | +1.31(+2.49%) |
Dec 16, 2010 | 51.70 | 53.00 | 51.53 | 52.64 | 259,276 | +0.80(+1.54%) |
Dec 15, 2010 | 52.96 | 53.05 | 51.71 | 51.84 | 266,678 | +0.14(+0.27%) |
Dec 14, 2010 | 54.51 | 54.70 | 51.23 | 51.70 | 511,432 | -3.10(-5.66%) |
Dec 13, 2010 | 55.02 | 55.75 | 54.25 | 54.80 | 305,136 | +0.79(+1.46%) |
Dec 10, 2010 | 54.05 | 54.60 | 53.44 | 54.01 | 292,646 | -0.02(-0.04%) |
Dec 09, 2010 | 55.14 | 55.44 | 52.63 | 54.03 | 1,006,649 | -0.58(-1.06%) |
Dec 08, 2010 | 59.53 | 59.80 | 53.75 | 54.61 | 4,387,558 | -8.05(-12.85%) |
Dec 07, 2010 | 64.40 | 65.10 | 62.34 | 62.66 | 143,160 | -2.02(-3.12%) |
Dec 06, 2010 | 62.57 | 64.68 | 62.00 | 64.68 | 111,825 | +1.79(+2.85%) |
Dec 03, 2010 | 57.95 | 62.94 | 56.46 | 62.89 | 157,405 | +3.18(+5.33%) |
Dec 02, 2010 | 59.50 | 59.71 | 58.95 | 59.71 | 83,194 | +0.06(+0.10%) |
Dec 01, 2010 | 57.69 | 59.80 | 57.69 | 59.65 | 79,744 | +1.77(+3.06%) |
Nov 30, 2010 | 54.70 | 57.88 | 54.70 | 57.88 | 83,059 | +2.60(+4.70%) |
Nov 29, 2010 | 53.90 | 57.00 | 53.15 | 55.28 | 75,975 | +1.40(+2.60%) |
Nov 26, 2010 | 53.50 | 54.23 | 53.31 | 53.88 | 31,417 | +0.38(+0.71%) |
Nov 24, 2010 | 53.48 | 53.50 | 53.50 | 53.50 | 36,014 | +0.66(+1.25%) |
Nov 23, 2010 | 50.50 | 53.83 | 50.50 | 52.84 | 49,424 | +0.35(+0.67%) |
Nov 22, 2010 | 53.36 | 53.51 | 51.85 | 52.49 | 38,400 | -1.02(-1.91%) |
Nov 19, 2010 | 53.39 | 54.45 | 52.93 | 53.51 | 28,544 | +0.16(+0.30%) |
Nov 18, 2010 | 53.35 | 53.72 | 52.48 | 53.35 | 57,552 | +0.48(+0.91%) |
Nov 17, 2010 | 52.83 | 53.49 | 51.92 | 52.87 | 55,693 | +0.16(+0.30%) |
Nov 16, 2010 | 53.74 | 53.74 | 52.25 | 52.71 | 50,407 | -1.29(-2.39%) |
Nov 15, 2010 | 54.40 | 54.40 | 53.80 | 54.00 | 51,712 | -0.22(-0.41%) |
Nov 12, 2010 | 53.30 | 55.02 | 53.00 | 54.22 | 65,810 | -0.14(-0.26%) |
Nov 11, 2010 | 54.02 | 54.93 | 53.76 | 54.36 | 75,693 | -0.22(-0.40%) |
Nov 10, 2010 | 54.46 | 55.00 | 53.23 | 54.58 | 40,262 | +0.23(+0.42%) |
Nov 09, 2010 | 50.52 | 55.19 | 49.46 | 54.35 | 213,328 | +0.39(+0.72%) |
Nov 08, 2010 | 52.66 | 53.99 | 52.35 | 53.96 | 64,118 | +0.98(+1.85%) |
Nov 05, 2010 | 53.25 | 53.42 | 52.22 | 52.98 | 121,082 | -0.14(-0.26%) |
Nov 04, 2010 | 54.05 | 54.60 | 51.80 | 53.12 | 224,627 | -2.38(-4.29%) |
Nov 03, 2010 | 54.45 | 55.50 | 54.45 | 55.50 | 104,210 | +1.07(+1.97%) |
Nov 02, 2010 | 53.48 | 55.35 | 51.92 | 54.43 | 110,483 | +2.13(+4.07%) |