Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.75 | 61.15 | 59.75 | 60.65 | 18,524 | +0.62(+1.03%) |
Nov 29, 2010 | 60.50 | 60.50 | 59.36 | 60.03 | 5,374 | -0.12(-0.20%) |
Nov 26, 2010 | 60.00 | 60.64 | 60.00 | 60.15 | 8,298 | -1.70(-2.75%) |
Nov 24, 2010 | 61.54 | 61.85 | 61.85 | 61.85 | 3,870 | +1.35(+2.23%) |
Nov 23, 2010 | 60.20 | 60.50 | 59.70 | 60.50 | 10,677 | -0.65(-1.06%) |
Nov 22, 2010 | 61.14 | 61.30 | 60.50 | 61.15 | 17,690 | +0.90(+1.49%) |
Nov 19, 2010 | 59.92 | 60.59 | 59.92 | 60.25 | 6,398 | -0.33(-0.54%) |
Nov 18, 2010 | 60.22 | 60.59 | 60.22 | 60.58 | 2,274 | +1.03(+1.73%) |
Nov 17, 2010 | 59.45 | 59.75 | 59.10 | 59.55 | 9,283 | -0.05(-0.08%) |
Nov 16, 2010 | 60.00 | 60.00 | 59.20 | 59.60 | 19,612 | -0.90(-1.49%) |
Nov 15, 2010 | 60.64 | 61.70 | 59.55 | 60.50 | 17,551 | -0.80(-1.31%) |
Nov 12, 2010 | 61.75 | 61.75 | 61.00 | 61.30 | 17,370 | -1.95(-3.08%) |
Nov 11, 2010 | 63.69 | 63.69 | 62.75 | 63.25 | 4,937 | -1.50(-2.32%) |
Nov 10, 2010 | 64.70 | 64.90 | 64.13 | 64.75 | 2,611 | +0.44(+0.68%) |
Nov 09, 2010 | 64.68 | 64.70 | 63.51 | 64.31 | 10,076 | -1.24(-1.89%) |
Nov 08, 2010 | 65.00 | 65.81 | 65.00 | 65.55 | 12,536 | +2.45(+3.88%) |
Nov 05, 2010 | 62.75 | 63.10 | 62.75 | 63.10 | 5,939 | +1.12(+1.81%) |
Nov 04, 2010 | 61.65 | 62.25 | 61.60 | 61.98 | 12,310 | +2.18(+3.65%) |
Nov 03, 2010 | 58.74 | 59.80 | 58.74 | 59.80 | 12,098 | +1.56(+2.68%) |
Nov 02, 2010 | 58.75 | 58.75 | 58.00 | 58.24 | 17,126 | -1.81(-3.01%) |
Nov 01, 2010 | 60.65 | 60.65 | 59.70 | 60.05 | 16,169 | -1.15(-1.88%) |
Oct 29, 2010 | 61.46 | 61.46 | 60.44 | 61.20 | 11,494 | -0.35(-0.57%) |
Oct 28, 2010 | 61.25 | 61.95 | 61.11 | 61.55 | 13,123 | +0.35(+0.57%) |
Oct 27, 2010 | 60.83 | 61.20 | 60.15 | 61.20 | 42,171 | -12.32(-16.76%) |
Oct 25, 2010 | 73.43 | 73.52 | 73.20 | 73.52 | 8,306 | -0.18(-0.24%) |
Oct 22, 2010 | 73.83 | 73.83 | 72.67 | 73.70 | 4,676 | +1.70(+2.36%) |
Oct 21, 2010 | 72.98 | 73.03 | 72.00 | 72.00 | 1,200 | -0.36(-0.50%) |
Oct 20, 2010 | 71.70 | 72.36 | 71.40 | 72.36 | 4,800 | +1.21(+1.70%) |
Oct 19, 2010 | 72.72 | 72.72 | 71.15 | 71.15 | 6,325 | -1.24(-1.71%) |
Oct 18, 2010 | 72.30 | 72.60 | 72.02 | 72.39 | 4,212 | +0.09(+0.12%) |
Oct 15, 2010 | 71.65 | 72.39 | 71.65 | 72.30 | 3,636 | +2.30(+3.29%) |
Oct 14, 2010 | 71.80 | 71.80 | 69.95 | 70.00 | 19,999 | -2.90(-3.98%) |
Oct 13, 2010 | 73.65 | 73.65 | 72.71 | 72.90 | 11,280 | -1.30(-1.75%) |
Oct 12, 2010 | 74.10 | 74.98 | 73.05 | 74.20 | 13,888 | +1.17(+1.60%) |
Oct 11, 2010 | 73.50 | 73.50 | 72.05 | 73.03 | 19,623 | -2.46(-3.26%) |
Oct 08, 2010 | 74.63 | 75.49 | 74.06 | 75.49 | 12,631 | +0.70(+0.94%) |
Oct 07, 2010 | 75.70 | 75.70 | 74.05 | 74.79 | 13,700 | -1.19(-1.57%) |
Oct 06, 2010 | 75.90 | 76.15 | 75.00 | 75.98 | 23,848 | -4.41(-5.49%) |
Oct 05, 2010 | 79.60 | 80.50 | 79.60 | 80.39 | 22,485 | -0.26(-0.32%) |
Oct 04, 2010 | 81.85 | 81.85 | 80.25 | 80.65 | 25,412 | -1.25(-1.53%) |
Oct 01, 2010 | 81.27 | 82.00 | 81.00 | 81.90 | 17,875 | +1.05(+1.30%) |
Sep 30, 2010 | 81.50 | 81.50 | 79.90 | 80.85 | 24,224 | +2.25(+2.86%) |
Sep 29, 2010 | 75.20 | 78.90 | 75.20 | 78.60 | 39,414 | +4.30(+5.79%) |
Sep 28, 2010 | 73.80 | 74.42 | 73.35 | 74.30 | 21,320 | -0.10(-0.13%) |
Sep 27, 2010 | 74.60 | 74.60 | 73.67 | 74.40 | 17,638 | +1.90(+2.62%) |
Sep 24, 2010 | 72.29 | 72.50 | 71.36 | 72.50 | 10,711 | +3.00(+4.32%) |
Sep 23, 2010 | 69.78 | 70.36 | 69.00 | 69.50 | 16,909 | -0.50(-0.71%) |
Sep 22, 2010 | 70.50 | 70.50 | 69.80 | 70.00 | 27,160 | -2.77(-3.81%) |
Sep 21, 2010 | 73.15 | 73.35 | 72.55 | 72.77 | 12,319 | -1.13(-1.53%) |
Sep 20, 2010 | 72.50 | 74.40 | 71.84 | 73.90 | 56,108 | +5.20(+7.57%) |
Sep 17, 2010 | 68.25 | 69.49 | 65.17 | 68.70 | 23,670 | +6.39(+10.26%) |
Sep 15, 2010 | 61.80 | 62.44 | 61.80 | 62.31 | 6,709 | -1.22(-1.92%) |
Sep 14, 2010 | 63.30 | 63.60 | 62.18 | 63.53 | 10,944 | -0.47(-0.73%) |
Sep 13, 2010 | 63.11 | 64.11 | 63.11 | 64.00 | 11,555 | +1.00(+1.59%) |
Sep 10, 2010 | 63.30 | 63.30 | 62.47 | 63.00 | 3,368 | -0.55(-0.87%) |
Sep 09, 2010 | 63.55 | 63.60 | 62.75 | 63.55 | 13,358 | +0.30(+0.47%) |
Sep 08, 2010 | 61.75 | 63.59 | 61.75 | 63.25 | 11,452 | +0.88(+1.41%) |
Sep 07, 2010 | 61.75 | 62.95 | 61.75 | 62.37 | 4,853 | -1.03(-1.62%) |
Sep 03, 2010 | 63.80 | 63.80 | 62.23 | 63.40 | 8,825 | +1.80(+2.92%) |
Sep 02, 2010 | 61.26 | 62.13 | 61.19 | 61.60 | 16,919 | +2.30(+3.88%) |