Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 51.45 | 51.87 | 50.82 | 51.10 | 32,665 | -0.33(-0.65%) |
Jan 28, 2011 | 53.52 | 53.76 | 51.43 | 51.43 | 15,912 | -2.37(-4.41%) |
Jan 27, 2011 | 54.32 | 54.63 | 53.50 | 53.81 | 11,575 | +0.54(+1.02%) |
Jan 26, 2011 | 51.28 | 53.61 | 51.05 | 53.27 | 18,516 | +2.49(+4.91%) |
Jan 25, 2011 | 49.79 | 50.77 | 49.79 | 50.77 | 9,637 | +0.45(+0.90%) |
Jan 24, 2011 | 49.39 | 50.32 | 48.64 | 50.32 | 17,065 | +0.74(+1.48%) |
Jan 21, 2011 | 49.80 | 50.95 | 49.34 | 49.59 | 12,113 | +0.13(+0.27%) |
Jan 20, 2011 | 51.38 | 51.38 | 49.40 | 49.45 | 18,963 | -1.56(-3.05%) |
Jan 19, 2011 | 52.22 | 52.81 | 51.01 | 51.01 | 24,769 | -1.41(-2.70%) |
Jan 18, 2011 | 53.29 | 53.31 | 51.43 | 52.42 | 29,591 | -0.89(-1.66%) |
Jan 14, 2011 | 53.52 | 53.52 | 52.98 | 53.31 | 3,487 | +0.00(+0.00%) |
Jan 13, 2011 | 53.99 | 54.11 | 53.29 | 53.31 | 2,920 | -0.48(-0.89%) |
Jan 12, 2011 | 53.52 | 54.27 | 52.94 | 53.78 | 10,126 | +0.28(+0.52%) |
Jan 11, 2011 | 51.84 | 53.65 | 51.17 | 53.51 | 20,778 | +2.48(+4.85%) |
Jan 10, 2011 | 51.10 | 51.19 | 50.68 | 51.03 | 5,852 | -0.81(-1.56%) |
Jan 07, 2011 | 51.17 | 52.08 | 51.17 | 51.84 | 5,839 | +0.81(+1.59%) |
Jan 06, 2011 | 51.84 | 52.45 | 50.70 | 51.03 | 6,249 | -0.81(-1.56%) |
Jan 05, 2011 | 49.84 | 52.67 | 49.63 | 51.84 | 22,772 | +1.70(+3.38%) |
Jan 04, 2011 | 50.64 | 50.75 | 49.77 | 50.15 | 10,653 | -0.91(-1.79%) |
Jan 03, 2011 | 50.12 | 51.06 | 49.65 | 51.06 | 11,047 | +2.12(+4.33%) |
Dec 31, 2010 | 48.75 | 49.86 | 48.75 | 48.94 | 5,595 | -1.01(-2.02%) |
Dec 30, 2010 | 51.63 | 52.00 | 48.43 | 49.95 | 19,250 | -1.85(-3.57%) |
Dec 29, 2010 | 51.84 | 52.14 | 50.89 | 51.79 | 2,338 | +0.40(+0.78%) |
Dec 28, 2010 | 52.45 | 53.14 | 50.19 | 51.39 | 33,233 | +1.14(+2.27%) |
Dec 27, 2010 | 49.45 | 50.31 | 48.76 | 50.25 | 11,898 | +0.36(+0.72%) |
Dec 23, 2010 | 52.12 | 52.79 | 49.39 | 49.89 | 32,956 | -1.81(-3.50%) |
Dec 22, 2010 | 51.54 | 51.80 | 50.74 | 51.70 | 24,221 | -0.04(-0.08%) |
Dec 21, 2010 | 51.74 | 52.16 | 51.12 | 51.74 | 20,069 | +0.04(+0.08%) |
Dec 20, 2010 | 46.63 | 52.51 | 46.63 | 51.70 | 41,799 | +5.65(+12.27%) |
Dec 17, 2010 | 43.64 | 46.05 | 43.43 | 46.05 | 77,162 | +2.22(+5.06%) |
Dec 16, 2010 | 43.40 | 44.04 | 42.93 | 43.83 | 183,649 | +0.41(+0.94%) |
Dec 15, 2010 | 44.05 | 45.57 | 43.38 | 43.43 | 23,857 | -0.45(-1.03%) |
Dec 14, 2010 | 43.50 | 44.17 | 43.16 | 43.88 | 11,739 | +0.38(+0.86%) |
Dec 13, 2010 | 43.98 | 44.08 | 42.81 | 43.50 | 30,453 | -0.19(-0.44%) |
Dec 10, 2010 | 43.97 | 44.61 | 43.34 | 43.69 | 21,941 | +0.27(+0.61%) |
Dec 09, 2010 | 41.47 | 43.96 | 41.27 | 43.43 | 48,000 | +2.17(+5.25%) |
Dec 08, 2010 | 39.75 | 41.42 | 39.21 | 41.26 | 49,937 | +1.78(+4.50%) |
Dec 07, 2010 | 39.74 | 39.83 | 39.15 | 39.48 | 25,194 | +0.10(+0.25%) |
Dec 06, 2010 | 39.01 | 39.51 | 38.89 | 39.38 | 9,964 | +0.30(+0.77%) |
Dec 03, 2010 | 39.02 | 39.12 | 38.77 | 39.08 | 16,898 | +0.00(+0.00%) |
Dec 02, 2010 | 38.92 | 39.08 | 38.69 | 39.08 | 3,595 | -0.08(-0.21%) |
Dec 01, 2010 | 39.17 | 39.17 | 38.76 | 39.17 | 11,146 | +0.41(+1.05%) |
Nov 30, 2010 | 38.52 | 39.08 | 38.52 | 38.76 | 16,362 | +0.23(+0.61%) |
Nov 29, 2010 | 38.56 | 39.07 | 38.12 | 38.52 | 4,973 | -0.13(-0.35%) |
Nov 26, 2010 | 38.52 | 38.78 | 38.52 | 38.66 | 1,559 | -0.01(-0.02%) |
Nov 24, 2010 | 38.63 | 38.67 | 38.67 | 38.67 | 5,198 | +0.31(+0.80%) |
Nov 23, 2010 | 38.34 | 38.87 | 37.82 | 38.36 | 22,128 | -0.31(-0.80%) |
Nov 22, 2010 | 38.63 | 38.97 | 38.38 | 38.67 | 14,646 | +0.33(+0.87%) |
Nov 19, 2010 | 38.42 | 38.54 | 38.03 | 38.33 | 17,134 | -0.01(-0.02%) |
Nov 18, 2010 | 38.63 | 38.63 | 38.26 | 38.34 | 5,530 | -0.24(-0.63%) |
Nov 17, 2010 | 39.16 | 39.16 | 37.92 | 38.58 | 8,734 | +0.62(+1.62%) |
Nov 16, 2010 | 38.36 | 38.72 | 37.94 | 37.97 | 6,019 | -0.43(-1.11%) |
Nov 15, 2010 | 38.46 | 38.74 | 38.02 | 38.39 | 17,130 | +0.67(+1.77%) |
Nov 12, 2010 | 38.30 | 38.74 | 37.72 | 37.72 | 4,905 | -0.63(-1.63%) |
Nov 11, 2010 | 37.89 | 38.73 | 37.89 | 38.35 | 6,346 | -0.14(-0.37%) |
Nov 10, 2010 | 38.22 | 38.65 | 37.95 | 38.49 | 7,983 | +0.33(+0.85%) |
Nov 09, 2010 | 39.17 | 39.17 | 37.96 | 38.17 | 17,017 | -1.09(-2.78%) |
Nov 08, 2010 | 39.47 | 39.84 | 38.92 | 39.26 | 24,033 | -0.20(-0.51%) |
Nov 05, 2010 | 37.57 | 39.47 | 37.53 | 39.46 | 14,214 | +0.28(+0.72%) |
Nov 04, 2010 | 37.20 | 39.56 | 37.20 | 39.17 | 55,625 | +3.51(+9.84%) |
Nov 03, 2010 | 36.03 | 36.20 | 35.20 | 35.67 | 2,969 | -0.54(-1.50%) |
Nov 02, 2010 | 36.26 | 36.47 | 34.68 | 36.21 | 28,983 | +0.17(+0.46%) |