Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.70 | 51.11 | 50.70 | 50.91 | 43,267 | -0.22(-0.43%) |
Nov 29, 2010 | 51.10 | 51.19 | 50.74 | 51.13 | 92,334 | -0.12(-0.23%) |
Nov 26, 2010 | 51.18 | 51.41 | 51.15 | 51.25 | 9,599 | -0.27(-0.52%) |
Nov 24, 2010 | 51.43 | 51.52 | 51.52 | 51.52 | 13,932 | +0.40(+0.79%) |
Nov 23, 2010 | 51.21 | 51.23 | 50.97 | 51.12 | 36,879 | -0.52(-1.01%) |
Nov 22, 2010 | 51.45 | 51.69 | 51.24 | 51.64 | 38,597 | -0.04(-0.07%) |
Nov 19, 2010 | 51.66 | 51.67 | 51.37 | 51.67 | 77,778 | +0.13(+0.25%) |
Nov 18, 2010 | 51.32 | 51.65 | 51.28 | 51.55 | 26,676 | +0.66(+1.30%) |
Nov 17, 2010 | 50.86 | 51.01 | 50.83 | 50.88 | 32,853 | -0.01(-0.01%) |
Nov 16, 2010 | 51.27 | 51.42 | 50.72 | 50.89 | 31,137 | -0.75(-1.45%) |
Nov 15, 2010 | 51.58 | 51.65 | 51.41 | 51.64 | 36,506 | +0.20(+0.38%) |
Nov 12, 2010 | 51.46 | 51.53 | 51.26 | 51.44 | 38,993 | -0.18(-0.34%) |
Nov 11, 2010 | 51.52 | 51.63 | 51.43 | 51.62 | 24,888 | -0.05(-0.10%) |
Nov 10, 2010 | 51.77 | 51.77 | 51.39 | 51.67 | 27,078 | -0.08(-0.15%) |
Nov 09, 2010 | 52.09 | 52.09 | 51.63 | 51.75 | 44,280 | -0.22(-0.42%) |
Nov 08, 2010 | 51.86 | 52.05 | 51.80 | 51.96 | 81,385 | -0.17(-0.32%) |
Nov 05, 2010 | 52.42 | 52.42 | 51.94 | 52.13 | 188,842 | -0.17(-0.32%) |
Nov 04, 2010 | 52.13 | 52.32 | 52.00 | 52.30 | 46,774 | +0.63(+1.22%) |
Nov 03, 2010 | 51.72 | 51.72 | 51.37 | 51.67 | 27,991 | +0.13(+0.25%) |
Nov 02, 2010 | 51.57 | 51.61 | 51.49 | 51.55 | 39,930 | +0.21(+0.41%) |
Nov 01, 2010 | 51.57 | 51.67 | 51.12 | 51.34 | 167,504 | -0.06(-0.12%) |
Oct 29, 2010 | 51.22 | 51.42 | 51.21 | 51.40 | 14,702 | +0.16(+0.30%) |
Oct 28, 2010 | 51.41 | 51.41 | 51.04 | 51.24 | 41,248 | +0.10(+0.19%) |
Oct 27, 2010 | 51.15 | 51.16 | 50.77 | 51.15 | 28,383 | -0.42(-0.81%) |
Oct 25, 2010 | 51.61 | 51.84 | 51.56 | 51.56 | 71,163 | +0.11(+0.21%) |
Oct 22, 2010 | 51.54 | 51.54 | 51.35 | 51.46 | 43,525 | +0.16(+0.32%) |
Oct 21, 2010 | 51.33 | 51.58 | 51.06 | 51.29 | 26,527 | +0.16(+0.30%) |
Oct 20, 2010 | 50.86 | 51.34 | 50.86 | 51.14 | 32,536 | +0.37(+0.72%) |
Oct 19, 2010 | 51.05 | 51.12 | 50.62 | 50.77 | 50,120 | -0.53(-1.03%) |
Oct 18, 2010 | 51.39 | 51.39 | 51.18 | 51.30 | 68,345 | +0.09(+0.18%) |
Oct 15, 2010 | 51.23 | 51.48 | 51.04 | 51.21 | 61,784 | +0.13(+0.25%) |
Oct 14, 2010 | 51.03 | 51.20 | 50.88 | 51.08 | 62,617 | +0.07(+0.14%) |
Oct 13, 2010 | 50.81 | 51.24 | 50.76 | 51.01 | 48,711 | +0.39(+0.77%) |
Oct 12, 2010 | 50.49 | 50.69 | 50.34 | 50.62 | 43,363 | +0.16(+0.31%) |
Oct 11, 2010 | 50.54 | 50.54 | 50.37 | 50.47 | 24,516 | +0.04(+0.08%) |
Oct 08, 2010 | 50.43 | 50.50 | 50.18 | 50.43 | 24,327 | +0.14(+0.28%) |
Oct 07, 2010 | 50.63 | 50.63 | 50.11 | 50.28 | 37,993 | -0.16(-0.31%) |
Oct 06, 2010 | 50.29 | 50.49 | 50.29 | 50.44 | 22,056 | +0.15(+0.29%) |
Oct 05, 2010 | 50.26 | 50.36 | 50.07 | 50.29 | 35,215 | +0.52(+1.03%) |
Oct 04, 2010 | 50.04 | 50.08 | 49.63 | 49.78 | 38,063 | -0.20(-0.41%) |
Oct 01, 2010 | 49.98 | 50.15 | 49.71 | 49.98 | 69,858 | +0.12(+0.24%) |
Sep 30, 2010 | 50.31 | 50.36 | 49.68 | 49.86 | 107,928 | -0.20(-0.39%) |
Sep 29, 2010 | 50.08 | 50.21 | 49.93 | 50.06 | 43,313 | -0.20(-0.41%) |
Sep 28, 2010 | 49.95 | 50.33 | 49.70 | 50.26 | 49,491 | +0.38(+0.76%) |
Sep 27, 2010 | 50.19 | 50.22 | 49.87 | 49.88 | 44,452 | -0.20(-0.41%) |
Sep 24, 2010 | 49.97 | 50.19 | 49.78 | 50.09 | 30,933 | +0.63(+1.28%) |
Sep 23, 2010 | 49.45 | 49.71 | 49.35 | 49.45 | 47,324 | -0.32(-0.65%) |
Sep 22, 2010 | 49.67 | 49.89 | 49.67 | 49.78 | 55,384 | +0.05(+0.10%) |
Sep 21, 2010 | 49.77 | 49.86 | 49.49 | 49.73 | 88,053 | -0.08(-0.16%) |
Sep 20, 2010 | 49.33 | 49.87 | 49.33 | 49.81 | 28,814 | +0.54(+1.09%) |
Sep 17, 2010 | 49.27 | 49.61 | 49.27 | 49.27 | 24,001 | -0.11(-0.23%) |
Sep 15, 2010 | 49.02 | 49.40 | 48.94 | 49.38 | 30,866 | +0.40(+0.81%) |
Sep 14, 2010 | 48.89 | 49.17 | 48.86 | 48.99 | 90,235 | +0.01(+0.01%) |
Sep 13, 2010 | 49.43 | 49.43 | 48.82 | 48.98 | 36,200 | +0.11(+0.22%) |
Sep 10, 2010 | 48.73 | 48.94 | 48.67 | 48.87 | 46,092 | +0.24(+0.50%) |
Sep 09, 2010 | 48.85 | 48.85 | 48.53 | 48.63 | 29,548 | +0.17(+0.36%) |
Sep 08, 2010 | 48.39 | 48.57 | 48.36 | 48.46 | 42,271 | +0.19(+0.39%) |
Sep 07, 2010 | 48.45 | 48.49 | 48.23 | 48.27 | 23,993 | -0.22(-0.45%) |
Sep 03, 2010 | 48.51 | 48.51 | 48.21 | 48.49 | 23,814 | +0.31(+0.64%) |
Sep 02, 2010 | 47.94 | 48.18 | 47.88 | 48.18 | 41,094 | +0.28(+0.57%) |