Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 48.06 | 48.06 | 47.10 | 47.16 | 1,005,298 | -0.63(-1.32%) |
Jan 28, 2011 | 49.12 | 49.12 | 47.54 | 47.79 | 1,348,584 | -1.07(-2.18%) |
Jan 27, 2011 | 49.45 | 49.45 | 48.55 | 48.85 | 890,517 | -0.19(-0.39%) |
Jan 26, 2011 | 47.49 | 49.30 | 47.49 | 49.04 | 925,452 | +1.66(+3.50%) |
Jan 25, 2011 | 47.43 | 47.84 | 47.35 | 47.39 | 880,300 | -0.06(-0.12%) |
Jan 24, 2011 | 47.85 | 47.89 | 47.14 | 47.44 | 932,627 | -0.18(-0.38%) |
Jan 21, 2011 | 47.75 | 48.81 | 47.54 | 47.62 | 553,844 | +0.08(+0.17%) |
Jan 20, 2011 | 48.22 | 48.38 | 47.31 | 47.54 | 643,953 | -1.16(-2.38%) |
Jan 19, 2011 | 47.87 | 49.25 | 47.87 | 48.70 | 1,243,828 | +0.77(+1.60%) |
Jan 18, 2011 | 48.20 | 48.20 | 46.75 | 47.94 | 1,790,647 | -0.65(-1.33%) |
Jan 14, 2011 | 49.60 | 49.78 | 48.40 | 48.59 | 1,417,573 | -1.18(-2.37%) |
Jan 13, 2011 | 51.93 | 52.03 | 49.60 | 49.76 | 1,595,560 | -2.24(-4.30%) |
Jan 12, 2011 | 52.84 | 52.94 | 51.68 | 52.00 | 303,238 | -0.62(-1.17%) |
Jan 11, 2011 | 52.95 | 53.23 | 52.47 | 52.61 | 226,733 | -0.23(-0.43%) |
Jan 10, 2011 | 53.20 | 53.32 | 52.42 | 52.84 | 341,260 | -0.58(-1.09%) |
Jan 07, 2011 | 53.40 | 53.73 | 52.95 | 53.43 | 241,236 | +0.15(+0.28%) |
Jan 06, 2011 | 53.33 | 53.84 | 53.24 | 53.28 | 523,711 | -0.07(-0.13%) |
Jan 05, 2011 | 53.32 | 54.09 | 53.29 | 53.35 | 480,610 | +0.01(+0.01%) |
Jan 04, 2011 | 53.66 | 53.71 | 53.30 | 53.34 | 743,667 | -0.09(-0.16%) |
Jan 03, 2011 | 53.10 | 54.41 | 52.95 | 53.43 | 599,108 | +0.74(+1.41%) |
Dec 31, 2010 | 52.65 | 52.92 | 51.98 | 52.69 | 225,851 | +0.03(+0.06%) |
Dec 30, 2010 | 52.69 | 52.90 | 52.46 | 52.65 | 153,003 | -0.22(-0.42%) |
Dec 29, 2010 | 53.16 | 53.32 | 52.76 | 52.87 | 140,010 | -0.36(-0.68%) |
Dec 28, 2010 | 52.75 | 53.29 | 52.50 | 53.24 | 233,215 | +0.49(+0.93%) |
Dec 27, 2010 | 52.55 | 52.90 | 52.20 | 52.75 | 223,378 | +0.23(+0.44%) |
Dec 23, 2010 | 52.24 | 52.75 | 52.24 | 52.52 | 527,304 | +0.08(+0.15%) |
Dec 22, 2010 | 52.76 | 52.84 | 52.32 | 52.44 | 285,477 | -0.32(-0.60%) |
Dec 21, 2010 | 53.16 | 53.27 | 52.50 | 52.76 | 266,102 | -0.05(-0.09%) |
Dec 20, 2010 | 53.43 | 53.44 | 52.32 | 52.80 | 300,646 | -0.71(-1.33%) |
Dec 17, 2010 | 52.57 | 53.53 | 52.57 | 53.51 | 434,474 | +0.93(+1.77%) |
Dec 16, 2010 | 52.49 | 52.58 | 51.71 | 52.58 | 425,381 | -0.05(-0.09%) |
Dec 15, 2010 | 52.99 | 53.17 | 52.51 | 52.63 | 398,066 | -0.48(-0.91%) |
Dec 14, 2010 | 53.31 | 53.50 | 52.81 | 53.11 | 482,625 | -0.32(-0.61%) |
Dec 13, 2010 | 53.66 | 54.06 | 53.33 | 53.44 | 443,995 | +0.24(+0.46%) |
Dec 10, 2010 | 53.40 | 53.48 | 53.02 | 53.19 | 472,721 | -0.43(-0.80%) |
Dec 09, 2010 | 52.34 | 53.65 | 52.27 | 53.62 | 545,491 | +1.48(+2.83%) |
Dec 08, 2010 | 52.54 | 52.81 | 51.75 | 52.14 | 382,552 | -0.34(-0.65%) |
Dec 07, 2010 | 53.01 | 53.33 | 52.18 | 52.48 | 589,102 | +0.00(+0.00%) |
Dec 06, 2010 | 51.99 | 52.77 | 51.75 | 52.48 | 500,482 | +0.40(+0.77%) |
Dec 03, 2010 | 51.44 | 52.23 | 51.28 | 52.08 | 439,921 | +0.50(+0.96%) |
Dec 02, 2010 | 51.84 | 51.96 | 51.30 | 51.58 | 537,036 | -0.39(-0.74%) |
Dec 01, 2010 | 50.50 | 52.03 | 50.50 | 51.97 | 774,090 | +1.94(+3.88%) |
Nov 30, 2010 | 49.94 | 50.39 | 49.30 | 50.03 | 934,071 | -0.58(-1.15%) |
Nov 29, 2010 | 51.22 | 51.22 | 49.79 | 50.61 | 457,894 | -0.93(-1.81%) |
Nov 26, 2010 | 51.48 | 51.81 | 51.30 | 51.54 | 107,524 | -0.35(-0.67%) |
Nov 24, 2010 | 51.07 | 51.89 | 51.89 | 51.89 | 363,490 | +1.12(+2.21%) |
Nov 23, 2010 | 51.18 | 51.33 | 50.39 | 50.77 | 560,890 | -0.95(-1.83%) |
Nov 22, 2010 | 51.01 | 51.87 | 50.90 | 51.71 | 543,238 | +0.41(+0.80%) |
Nov 19, 2010 | 50.80 | 51.51 | 50.41 | 51.30 | 506,268 | +0.49(+0.96%) |
Nov 18, 2010 | 50.89 | 51.31 | 50.77 | 50.81 | 451,251 | +0.31(+0.61%) |
Nov 17, 2010 | 50.42 | 50.68 | 50.15 | 50.51 | 615,578 | +0.07(+0.14%) |
Nov 16, 2010 | 50.58 | 50.95 | 49.89 | 50.43 | 714,062 | -0.66(-1.28%) |
Nov 15, 2010 | 51.76 | 51.76 | 50.88 | 51.09 | 752,775 | -0.67(-1.30%) |
Nov 12, 2010 | 51.43 | 52.26 | 51.37 | 51.76 | 628,144 | -0.13(-0.24%) |
Nov 11, 2010 | 52.23 | 52.57 | 51.65 | 51.89 | 1,020,393 | -1.21(-2.28%) |
Nov 10, 2010 | 52.92 | 53.20 | 52.13 | 53.10 | 1,028,332 | +0.09(+0.16%) |
Nov 09, 2010 | 53.66 | 54.45 | 52.71 | 53.01 | 915,144 | -1.89(-3.44%) |
Nov 08, 2010 | 54.90 | 55.05 | 54.04 | 54.90 | 907,255 | -0.01(-0.01%) |
Nov 05, 2010 | 51.30 | 54.93 | 51.07 | 54.90 | 1,873,179 | +2.89(+5.56%) |
Nov 04, 2010 | 52.01 | 53.30 | 51.56 | 52.01 | 1,258,966 | +0.52(+1.01%) |
Nov 03, 2010 | 50.38 | 51.57 | 50.03 | 51.49 | 869,634 | +1.12(+2.23%) |
Nov 02, 2010 | 49.94 | 50.47 | 49.65 | 50.37 | 534,107 | +0.66(+1.33%) |