Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 52.41 | 52.81 | 51.96 | 52.64 | 2,143,270 | -0.02(-0.04%) |
Nov 29, 2010 | 51.75 | 52.93 | 51.54 | 52.66 | 1,092,764 | +0.85(+1.64%) |
Nov 26, 2010 | 51.96 | 52.59 | 51.68 | 51.81 | 486,917 | -0.59(-1.13%) |
Nov 24, 2010 | 52.53 | 52.40 | 52.40 | 52.40 | 1,214,051 | +0.14(+0.27%) |
Nov 23, 2010 | 51.66 | 52.48 | 51.42 | 52.26 | 2,376,089 | +0.17(+0.33%) |
Nov 22, 2010 | 52.15 | 52.90 | 51.83 | 52.09 | 3,895,282 | -0.64(-1.21%) |
Nov 19, 2010 | 52.55 | 53.34 | 52.34 | 52.73 | 4,381,067 | +0.01(+0.03%) |
Nov 18, 2010 | 54.50 | 54.68 | 52.65 | 52.71 | 5,168,445 | -1.19(-2.21%) |
Nov 17, 2010 | 54.33 | 54.41 | 53.66 | 53.91 | 1,869,443 | -0.15(-0.28%) |
Nov 16, 2010 | 54.71 | 55.01 | 53.39 | 54.06 | 2,340,905 | -1.04(-1.88%) |
Nov 15, 2010 | 55.71 | 55.81 | 54.94 | 55.09 | 1,388,616 | +0.21(+0.38%) |
Nov 12, 2010 | 55.24 | 55.57 | 54.59 | 54.88 | 2,707,181 | -0.75(-1.35%) |
Nov 11, 2010 | 55.39 | 56.25 | 55.03 | 55.64 | 3,849,541 | -0.12(-0.21%) |
Nov 10, 2010 | 54.81 | 56.07 | 54.47 | 55.75 | 13,916,614 | +1.31(+2.42%) |
Nov 09, 2010 | 56.16 | 56.16 | 54.19 | 54.44 | 2,930,629 | -1.29(-2.31%) |
Nov 08, 2010 | 55.74 | 55.99 | 55.26 | 55.72 | 2,128,320 | -0.33(-0.58%) |
Nov 05, 2010 | 55.98 | 57.26 | 55.75 | 56.05 | 4,026,535 | +0.14(+0.25%) |
Nov 04, 2010 | 55.40 | 56.39 | 54.61 | 55.91 | 3,226,559 | +1.23(+2.24%) |
Nov 03, 2010 | 53.01 | 54.72 | 52.80 | 54.68 | 5,932,270 | +2.05(+3.90%) |
Nov 02, 2010 | 53.03 | 53.03 | 52.08 | 52.63 | 2,987,876 | +0.12(+0.23%) |
Nov 01, 2010 | 51.52 | 53.11 | 51.49 | 52.50 | 9,201,076 | +1.84(+3.64%) |
Oct 29, 2010 | 50.40 | 50.71 | 49.81 | 50.66 | 1,545,255 | +0.06(+0.12%) |
Oct 28, 2010 | 51.22 | 51.22 | 50.16 | 50.60 | 1,521,802 | -0.20(-0.39%) |
Oct 27, 2010 | 50.57 | 51.59 | 50.53 | 50.80 | 2,090,854 | +0.25(+0.50%) |
Oct 25, 2010 | 50.58 | 50.82 | 50.08 | 50.55 | 1,566,055 | +0.09(+0.19%) |
Oct 22, 2010 | 49.73 | 50.61 | 49.47 | 50.45 | 2,470,513 | +1.00(+2.03%) |
Oct 21, 2010 | 50.65 | 50.65 | 48.82 | 49.45 | 3,305,226 | -0.75(-1.50%) |
Oct 20, 2010 | 51.20 | 51.77 | 49.94 | 50.20 | 4,933,568 | -1.13(-2.19%) |
Oct 19, 2010 | 51.46 | 52.31 | 51.12 | 51.33 | 2,617,660 | -0.72(-1.38%) |
Oct 18, 2010 | 50.93 | 52.04 | 50.83 | 52.04 | 2,291,850 | +1.06(+2.09%) |
Oct 15, 2010 | 51.80 | 51.80 | 49.82 | 50.98 | 4,069,335 | -0.30(-0.58%) |
Oct 14, 2010 | 52.02 | 52.15 | 49.92 | 51.28 | 5,533,033 | -0.76(-1.46%) |
Oct 13, 2010 | 52.89 | 52.99 | 51.90 | 52.04 | 3,103,888 | -0.52(-0.99%) |
Oct 12, 2010 | 52.47 | 52.69 | 51.85 | 52.56 | 3,320,945 | +0.22(+0.43%) |
Oct 11, 2010 | 52.06 | 52.75 | 51.99 | 52.34 | 3,190,981 | +0.26(+0.49%) |
Oct 08, 2010 | 52.08 | 52.47 | 51.66 | 52.08 | 5,327,570 | -0.02(-0.04%) |
Oct 07, 2010 | 53.26 | 53.50 | 51.62 | 52.10 | 147 | -1.38(-2.59%) |
Oct 06, 2010 | 54.10 | 54.35 | 52.28 | 53.48 | 16,567,626 | -2.83(-5.03%) |
Oct 05, 2010 | 56.48 | 57.78 | 55.81 | 56.31 | 3,541 | +0.64(+1.14%) |
Oct 04, 2010 | 55.48 | 55.99 | 55.00 | 55.68 | 1,131,423 | +0.16(+0.29%) |
Oct 01, 2010 | 55.51 | 56.92 | 54.90 | 55.51 | 1,042,057 | +0.07(+0.13%) |
Sep 30, 2010 | 55.45 | 56.00 | 55.11 | 55.44 | 8,708 | -0.00(-0.00%) |
Sep 29, 2010 | 55.49 | 56.06 | 55.09 | 55.45 | 1,299,597 | -0.47(-0.84%) |
Sep 28, 2010 | 56.90 | 57.19 | 54.95 | 55.91 | 5,924 | -1.18(-2.07%) |
Sep 27, 2010 | 58.36 | 58.88 | 56.93 | 57.09 | 2,834,396 | -4.32(-7.04%) |
Sep 24, 2010 | 60.74 | 61.45 | 59.49 | 61.42 | 1,573,235 | +1.66(+2.78%) |
Sep 23, 2010 | 59.33 | 61.51 | 59.33 | 59.76 | 1,228,488 | -0.52(-0.87%) |
Sep 22, 2010 | 59.89 | 61.63 | 59.23 | 60.28 | 1,476,388 | +0.17(+0.28%) |
Sep 21, 2010 | 61.88 | 62.48 | 60.04 | 60.11 | 1,571,286 | -1.57(-2.54%) |
Sep 20, 2010 | 59.00 | 64.39 | 58.68 | 61.67 | 2,945,634 | +2.91(+4.96%) |
Sep 17, 2010 | 58.76 | 59.53 | 58.62 | 58.76 | 1,113,391 | -0.47(-0.80%) |
Sep 15, 2010 | 59.30 | 59.44 | 58.42 | 59.23 | 928,175 | -0.34(-0.57%) |
Sep 14, 2010 | 59.84 | 59.94 | 58.62 | 59.57 | 720,972 | -0.33(-0.55%) |
Sep 13, 2010 | 59.83 | 59.97 | 59.05 | 59.91 | 879,771 | +1.23(+2.10%) |
Sep 10, 2010 | 59.59 | 59.59 | 58.08 | 58.67 | 589,977 | -0.43(-0.73%) |
Sep 09, 2010 | 58.96 | 59.91 | 58.58 | 59.11 | 1,189 | +1.19(+2.05%) |
Sep 08, 2010 | 57.42 | 58.96 | 57.42 | 57.92 | 906,342 | +0.52(+0.90%) |
Sep 07, 2010 | 59.70 | 59.91 | 57.38 | 57.40 | 1,192,158 | -2.87(-4.76%) |
Sep 03, 2010 | 59.87 | 60.28 | 59.42 | 60.27 | 706,996 | +1.12(+1.89%) |
Sep 02, 2010 | 59.70 | 59.84 | 58.90 | 59.15 | 999,426 | -0.14(-0.24%) |