Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.78 | 54.91 | 53.51 | 54.56 | 277,872 | -0.04(-0.07%) |
Nov 29, 2010 | 55.27 | 55.50 | 53.58 | 54.60 | 198,774 | -1.25(-2.24%) |
Nov 26, 2010 | 55.40 | 56.31 | 55.40 | 55.85 | 24,792 | -0.15(-0.27%) |
Nov 24, 2010 | 55.96 | 56.00 | 56.00 | 56.00 | 179,975 | +1.11(+2.02%) |
Nov 23, 2010 | 56.43 | 56.43 | 54.62 | 54.89 | 167,069 | -2.56(-4.46%) |
Nov 22, 2010 | 56.27 | 57.49 | 54.73 | 57.45 | 349,705 | -0.28(-0.49%) |
Nov 19, 2010 | 57.66 | 58.00 | 56.56 | 57.73 | 209,261 | +0.10(+0.17%) |
Nov 18, 2010 | 56.13 | 57.99 | 56.10 | 57.63 | 190,758 | +2.53(+4.59%) |
Nov 17, 2010 | 55.01 | 55.74 | 53.87 | 55.10 | 158,986 | +0.15(+0.27%) |
Nov 16, 2010 | 56.06 | 56.30 | 54.38 | 54.95 | 334,961 | -1.55(-2.74%) |
Nov 15, 2010 | 57.78 | 58.50 | 56.29 | 56.50 | 167,593 | -0.99(-1.72%) |
Nov 12, 2010 | 59.30 | 59.32 | 57.37 | 57.49 | 130,783 | -2.20(-3.69%) |
Nov 11, 2010 | 58.42 | 59.92 | 58.34 | 59.69 | 150,081 | +0.41(+0.69%) |
Nov 10, 2010 | 59.25 | 60.15 | 58.30 | 59.28 | 136,894 | +0.05(+0.08%) |
Nov 09, 2010 | 62.00 | 62.00 | 58.82 | 59.23 | 165,042 | -1.80(-2.95%) |
Nov 08, 2010 | 61.16 | 62.00 | 60.80 | 61.03 | 243,938 | -0.16(-0.26%) |
Nov 05, 2010 | 60.89 | 61.44 | 60.50 | 61.19 | 272,802 | +1.04(+1.73%) |
Nov 04, 2010 | 60.00 | 61.00 | 59.11 | 60.15 | 407,235 | +0.55(+0.92%) |
Nov 03, 2010 | 58.73 | 59.88 | 57.95 | 59.60 | 272,104 | +0.73(+1.24%) |
Nov 02, 2010 | 56.15 | 59.03 | 55.81 | 58.87 | 448,317 | +3.27(+5.88%) |
Nov 01, 2010 | 55.96 | 57.66 | 54.20 | 55.60 | 745,983 | +3.34(+6.39%) |
Oct 29, 2010 | 53.05 | 53.49 | 51.98 | 52.26 | 247,006 | -1.19(-2.23%) |
Oct 28, 2010 | 55.40 | 55.50 | 52.92 | 53.45 | 205,765 | -1.81(-3.28%) |
Oct 27, 2010 | 54.85 | 55.40 | 53.90 | 55.26 | 184,540 | +0.37(+0.67%) |
Oct 25, 2010 | 54.18 | 55.54 | 53.83 | 54.89 | 171,761 | +1.11(+2.06%) |
Oct 22, 2010 | 53.43 | 53.93 | 52.68 | 53.78 | 215,013 | +0.41(+0.77%) |
Oct 21, 2010 | 55.23 | 55.38 | 52.46 | 53.37 | 255,777 | -1.39(-2.54%) |
Oct 20, 2010 | 53.09 | 55.17 | 52.77 | 54.76 | 136,518 | +2.07(+3.93%) |
Oct 19, 2010 | 55.26 | 55.33 | 52.33 | 52.69 | 318,595 | -3.68(-6.53%) |
Oct 18, 2010 | 55.37 | 56.75 | 55.10 | 56.37 | 201,759 | +1.25(+2.27%) |
Oct 15, 2010 | 55.54 | 55.66 | 54.55 | 55.12 | 231,891 | +0.33(+0.60%) |
Oct 14, 2010 | 55.17 | 55.37 | 54.27 | 54.79 | 177,762 | -0.29(-0.53%) |
Oct 13, 2010 | 54.04 | 55.57 | 53.72 | 55.08 | 203,619 | +1.34(+2.49%) |
Oct 12, 2010 | 53.43 | 53.91 | 52.09 | 53.74 | 242,086 | +0.22(+0.41%) |
Oct 11, 2010 | 54.03 | 54.63 | 53.38 | 53.52 | 147,293 | -0.16(-0.30%) |
Oct 08, 2010 | 51.88 | 54.37 | 51.88 | 53.68 | 253,927 | +1.68(+3.23%) |
Oct 07, 2010 | 52.55 | 52.65 | 51.29 | 52.00 | 169,489 | -0.10(-0.19%) |
Oct 06, 2010 | 51.23 | 53.09 | 51.15 | 52.10 | 285,691 | +0.59(+1.15%) |
Oct 05, 2010 | 50.13 | 51.61 | 49.91 | 51.51 | 481,319 | +2.13(+4.31%) |
Oct 04, 2010 | 50.09 | 50.56 | 48.37 | 49.38 | 442,916 | -0.73(-1.46%) |
Oct 01, 2010 | 50.73 | 50.76 | 49.55 | 50.11 | 712,227 | -0.19(-0.38%) |
Sep 30, 2010 | 54.20 | 54.48 | 50.23 | 50.30 | 790,477 | -3.99(-7.35%) |
Sep 29, 2010 | 54.70 | 55.17 | 54.17 | 54.29 | 358,780 | -0.64(-1.17%) |
Sep 28, 2010 | 55.01 | 55.55 | 54.27 | 54.93 | 259,742 | -0.09(-0.16%) |
Sep 27, 2010 | 54.87 | 55.30 | 54.27 | 55.02 | 266,610 | +0.01(+0.02%) |
Sep 24, 2010 | 54.82 | 55.26 | 54.27 | 55.01 | 251,945 | +0.96(+1.78%) |
Sep 23, 2010 | 55.20 | 55.81 | 53.45 | 54.05 | 259,453 | -1.41(-2.54%) |
Sep 22, 2010 | 53.47 | 55.55 | 53.37 | 55.46 | 626,048 | +2.28(+4.29%) |
Sep 21, 2010 | 54.41 | 55.75 | 52.67 | 53.18 | 1,708,615 | +3.69(+7.45%) |
Sep 20, 2010 | 48.52 | 49.67 | 48.25 | 49.49 | 283,921 | +1.25(+2.58%) |
Sep 17, 2010 | 48.78 | 49.00 | 47.31 | 48.24 | 342,291 | -0.01(-0.01%) |
Sep 15, 2010 | 47.01 | 48.50 | 46.76 | 48.25 | 186,984 | +0.82(+1.73%) |
Sep 14, 2010 | 47.66 | 48.43 | 47.35 | 47.43 | 110,916 | -0.53(-1.11%) |
Sep 13, 2010 | 46.67 | 48.12 | 45.61 | 47.96 | 220,261 | +1.96(+4.26%) |
Sep 10, 2010 | 47.13 | 47.13 | 45.85 | 46.00 | 210,578 | -0.92(-1.96%) |
Sep 09, 2010 | 48.10 | 48.29 | 46.52 | 46.92 | 190,667 | -0.39(-0.82%) |
Sep 08, 2010 | 47.95 | 48.09 | 46.51 | 47.31 | 356,988 | -0.61(-1.27%) |
Sep 07, 2010 | 48.98 | 49.54 | 47.35 | 47.92 | 303,139 | -1.44(-2.92%) |
Sep 03, 2010 | 47.95 | 49.63 | 47.95 | 49.36 | 436,975 | +1.98(+4.18%) |
Sep 02, 2010 | 45.27 | 47.61 | 44.82 | 47.38 | 305,338 | +2.01(+4.43%) |