Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 50.00 | 50.27 | 49.91 | 50.13 | 1,830,557 | +0.32(+0.64%) |
Jan 28, 2011 | 51.04 | 51.10 | 49.70 | 49.82 | 848,584 | -1.44(-2.81%) |
Jan 27, 2011 | 51.32 | 51.41 | 51.15 | 51.26 | 233,232 | +0.07(+0.13%) |
Jan 26, 2011 | 51.13 | 51.40 | 51.07 | 51.19 | 592,473 | +0.43(+0.85%) |
Jan 25, 2011 | 50.79 | 50.81 | 50.41 | 50.76 | 554,607 | -0.06(-0.11%) |
Jan 24, 2011 | 50.67 | 50.89 | 50.57 | 50.82 | 1,313,329 | +0.09(+0.18%) |
Jan 21, 2011 | 51.38 | 51.43 | 50.65 | 50.73 | 1,326,417 | -0.66(-1.28%) |
Jan 20, 2011 | 51.73 | 51.73 | 51.00 | 51.39 | 1,305,086 | -0.59(-1.14%) |
Jan 19, 2011 | 52.33 | 52.38 | 51.85 | 51.98 | 625,113 | -0.10(-0.19%) |
Jan 18, 2011 | 52.20 | 52.28 | 51.99 | 52.08 | 1,451,736 | -0.15(-0.28%) |
Jan 14, 2011 | 52.09 | 52.30 | 51.92 | 52.23 | 2,008,602 | +0.19(+0.36%) |
Jan 13, 2011 | 52.34 | 52.42 | 51.93 | 52.04 | 1,683,840 | -0.43(-0.82%) |
Jan 12, 2011 | 52.27 | 52.55 | 52.19 | 52.47 | 284,641 | +0.82(+1.59%) |
Jan 11, 2011 | 51.70 | 51.85 | 51.54 | 51.65 | 2,241,135 | +0.39(+0.76%) |
Jan 10, 2011 | 51.32 | 51.39 | 51.07 | 51.26 | 488,971 | -0.74(-1.43%) |
Jan 07, 2011 | 52.30 | 52.30 | 51.67 | 52.00 | 970,359 | -0.37(-0.70%) |
Jan 06, 2011 | 52.46 | 52.63 | 52.21 | 52.37 | 1,321,395 | -0.41(-0.77%) |
Jan 05, 2011 | 52.50 | 52.88 | 52.50 | 52.77 | 386,480 | -0.12(-0.23%) |
Jan 04, 2011 | 53.11 | 53.11 | 52.43 | 52.90 | 704,875 | +0.29(+0.54%) |
Jan 03, 2011 | 52.63 | 52.81 | 52.55 | 52.61 | 222,985 | +0.72(+1.38%) |
Dec 31, 2010 | 51.96 | 51.99 | 51.80 | 51.89 | 830,311 | +0.12(+0.24%) |
Dec 30, 2010 | 51.70 | 51.87 | 51.68 | 51.77 | 190,786 | +0.27(+0.52%) |
Dec 29, 2010 | 51.51 | 51.63 | 51.50 | 51.50 | 908,175 | +0.40(+0.78%) |
Dec 28, 2010 | 51.19 | 51.22 | 51.01 | 51.10 | 248,629 | -0.01(-0.02%) |
Dec 27, 2010 | 50.93 | 51.19 | 50.84 | 51.11 | 165,531 | +0.09(+0.18%) |
Dec 23, 2010 | 51.06 | 51.08 | 50.85 | 51.02 | 315,445 | -0.20(-0.40%) |
Dec 22, 2010 | 51.20 | 51.26 | 51.11 | 51.23 | 251,885 | +0.07(+0.14%) |
Dec 21, 2010 | 51.08 | 51.26 | 50.95 | 51.15 | 229,222 | +0.19(+0.37%) |
Dec 20, 2010 | 51.19 | 51.19 | 50.84 | 50.97 | 832,477 | -0.18(-0.36%) |
Dec 17, 2010 | 51.16 | 51.18 | 50.93 | 51.15 | 146,812 | +0.15(+0.30%) |
Dec 16, 2010 | 50.77 | 51.05 | 50.63 | 51.00 | 1,977,652 | +0.13(+0.26%) |
Dec 15, 2010 | 51.30 | 51.30 | 50.75 | 50.87 | 532,370 | -0.88(-1.70%) |
Dec 14, 2010 | 51.94 | 51.94 | 51.63 | 51.75 | 202,920 | +0.05(+0.09%) |
Dec 13, 2010 | 51.87 | 52.02 | 51.69 | 51.70 | 305,045 | +0.30(+0.59%) |
Dec 10, 2010 | 51.37 | 51.45 | 51.23 | 51.40 | 1,318,980 | +0.07(+0.13%) |
Dec 09, 2010 | 51.36 | 51.51 | 51.21 | 51.33 | 1,662,823 | +0.06(+0.11%) |
Dec 08, 2010 | 51.41 | 51.61 | 51.10 | 51.28 | 424,321 | -0.36(-0.69%) |
Dec 07, 2010 | 52.28 | 52.29 | 51.63 | 51.63 | 410,953 | -0.08(-0.16%) |
Dec 06, 2010 | 51.49 | 51.79 | 51.49 | 51.72 | 519,387 | -0.18(-0.35%) |
Dec 03, 2010 | 51.48 | 51.96 | 51.32 | 51.89 | 1,280,548 | -0.04(-0.08%) |
Dec 02, 2010 | 51.16 | 51.94 | 51.12 | 51.94 | 653,274 | +0.96(+1.89%) |
Dec 01, 2010 | 50.75 | 51.13 | 50.71 | 50.97 | 839,398 | +1.38(+2.78%) |
Nov 30, 2010 | 49.30 | 49.83 | 49.30 | 49.60 | 299,259 | -0.35(-0.70%) |
Nov 29, 2010 | 49.82 | 49.99 | 49.45 | 49.95 | 680,572 | +0.33(+0.67%) |
Nov 26, 2010 | 49.80 | 49.89 | 49.61 | 49.61 | 695,878 | -1.03(-2.04%) |
Nov 24, 2010 | 50.44 | 50.65 | 50.65 | 50.65 | 385,876 | +0.90(+1.80%) |
Nov 23, 2010 | 49.74 | 49.88 | 49.49 | 49.75 | 1,478,257 | -1.39(-2.72%) |
Nov 22, 2010 | 51.10 | 51.23 | 50.56 | 51.15 | 684,905 | +0.12(+0.24%) |
Nov 19, 2010 | 50.97 | 51.06 | 50.41 | 51.02 | 2,983,599 | -0.04(-0.08%) |
Nov 18, 2010 | 50.93 | 51.27 | 50.88 | 51.06 | 276,364 | +1.06(+2.12%) |
Nov 17, 2010 | 50.03 | 50.28 | 50.00 | 50.00 | 461,507 | -0.16(-0.32%) |
Nov 16, 2010 | 51.03 | 51.03 | 50.02 | 50.17 | 911,429 | -1.29(-2.50%) |
Nov 15, 2010 | 51.67 | 51.93 | 51.45 | 51.45 | 364,493 | -0.10(-0.19%) |
Nov 12, 2010 | 51.94 | 52.07 | 51.18 | 51.55 | 620,329 | -1.15(-2.18%) |
Nov 11, 2010 | 52.64 | 52.82 | 52.53 | 52.70 | 399,514 | -0.46(-0.86%) |
Nov 10, 2010 | 53.13 | 53.21 | 52.60 | 53.16 | 586,640 | +0.28(+0.52%) |
Nov 09, 2010 | 53.45 | 53.61 | 52.71 | 52.88 | 487,577 | -0.48(-0.90%) |
Nov 08, 2010 | 53.34 | 53.36 | 53.16 | 53.36 | 1,470,461 | -0.05(-0.09%) |
Nov 05, 2010 | 53.28 | 53.53 | 53.18 | 53.41 | 479,101 | +0.09(+0.17%) |
Nov 04, 2010 | 53.01 | 53.39 | 52.82 | 53.32 | 861,907 | +1.06(+2.03%) |
Nov 03, 2010 | 52.11 | 52.26 | 51.58 | 52.26 | 688,466 | +0.46(+0.88%) |
Nov 02, 2010 | 51.75 | 51.88 | 51.62 | 51.81 | 860,066 | +0.54(+1.05%) |