Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 68.63 | 69.85 | 68.29 | 69.38 | 3,447,971 | -0.11(-0.15%) |
Nov 29, 2010 | 69.48 | 69.73 | 68.23 | 69.49 | 2,029,896 | -0.66(-0.95%) |
Nov 26, 2010 | 69.70 | 70.47 | 69.58 | 70.15 | 866,312 | -0.32(-0.46%) |
Nov 24, 2010 | 68.50 | 70.48 | 70.48 | 70.48 | 2,816,624 | +2.67(+3.94%) |
Nov 23, 2010 | 66.89 | 68.00 | 66.84 | 67.80 | 2,637,625 | -0.49(-0.71%) |
Nov 22, 2010 | 67.33 | 68.40 | 66.72 | 68.29 | 2,122,992 | +0.91(+1.36%) |
Nov 19, 2010 | 66.68 | 67.47 | 66.13 | 67.38 | 2,636,084 | +0.36(+0.53%) |
Nov 18, 2010 | 66.95 | 68.11 | 66.73 | 67.02 | 2,339,591 | +1.47(+2.24%) |
Nov 17, 2010 | 65.10 | 66.04 | 64.41 | 65.55 | 2,559,719 | +0.50(+0.77%) |
Nov 16, 2010 | 66.21 | 66.24 | 64.38 | 65.05 | 3,797,403 | -1.89(-2.83%) |
Nov 15, 2010 | 67.41 | 67.47 | 66.46 | 66.95 | 3,202,551 | -0.06(-0.09%) |
Nov 12, 2010 | 66.83 | 67.55 | 66.03 | 67.01 | 2,922,967 | -0.68(-1.00%) |
Nov 11, 2010 | 66.93 | 67.69 | 66.48 | 67.68 | 2,185,366 | +0.34(+0.51%) |
Nov 10, 2010 | 66.81 | 67.65 | 65.88 | 67.34 | 2,272,773 | +0.88(+1.32%) |
Nov 09, 2010 | 67.82 | 68.04 | 66.14 | 66.46 | 2,881,514 | -1.50(-2.20%) |
Nov 08, 2010 | 68.28 | 68.46 | 67.61 | 67.96 | 2,566,095 | -0.71(-1.03%) |
Nov 05, 2010 | 68.13 | 68.84 | 67.86 | 68.66 | 2,405,701 | +0.53(+0.78%) |
Nov 04, 2010 | 66.41 | 68.19 | 66.09 | 68.13 | 4,123,793 | +2.97(+4.56%) |
Nov 03, 2010 | 65.11 | 65.31 | 64.02 | 65.16 | 2,646,336 | +0.07(+0.11%) |
Nov 02, 2010 | 63.26 | 65.37 | 63.04 | 65.09 | 4,772,859 | +2.26(+3.59%) |
Nov 01, 2010 | 62.62 | 63.76 | 62.34 | 62.83 | 3,961,264 | +0.07(+0.11%) |
Oct 29, 2010 | 63.59 | 64.01 | 62.65 | 62.76 | 3,986,360 | -0.65(-1.02%) |
Oct 28, 2010 | 64.28 | 64.28 | 62.86 | 63.41 | 4,377,525 | -0.18(-0.28%) |
Oct 27, 2010 | 63.59 | 64.29 | 62.84 | 63.59 | 5,668,981 | -3.73(-5.53%) |
Oct 25, 2010 | 67.51 | 68.48 | 67.15 | 67.31 | 2,856,276 | +0.61(+0.92%) |
Oct 22, 2010 | 67.03 | 67.03 | 65.89 | 66.70 | 1,864,650 | -0.09(-0.13%) |
Oct 21, 2010 | 65.95 | 66.83 | 65.42 | 66.78 | 3,633,904 | +1.21(+1.85%) |
Oct 20, 2010 | 64.53 | 66.35 | 64.37 | 65.57 | 2,222,274 | +1.34(+2.09%) |
Oct 19, 2010 | 63.93 | 65.24 | 63.26 | 64.23 | 3,502,232 | -0.84(-1.29%) |
Oct 18, 2010 | 66.71 | 66.71 | 64.68 | 65.07 | 4,023,920 | -1.63(-2.45%) |
Oct 15, 2010 | 67.23 | 67.58 | 65.83 | 66.71 | 2,604,363 | -0.09(-0.13%) |
Oct 14, 2010 | 66.26 | 67.51 | 66.25 | 66.79 | 2,667,888 | +0.67(+1.01%) |
Oct 13, 2010 | 66.25 | 66.78 | 65.93 | 66.12 | 2,382,807 | +0.40(+0.61%) |
Oct 12, 2010 | 66.16 | 66.16 | 64.60 | 65.72 | 2,490,931 | -0.57(-0.86%) |
Oct 11, 2010 | 66.39 | 67.10 | 65.89 | 66.29 | 1,502,020 | +0.11(+0.16%) |
Oct 08, 2010 | 66.19 | 66.72 | 65.20 | 66.19 | 2,544,700 | +0.45(+0.68%) |
Oct 07, 2010 | 66.75 | 66.82 | 64.70 | 65.74 | 3,586,885 | -0.67(-1.01%) |
Oct 06, 2010 | 65.67 | 66.68 | 65.49 | 66.41 | 2,629,641 | +0.70(+1.06%) |
Oct 05, 2010 | 65.07 | 66.23 | 64.56 | 65.71 | 3,480,967 | +1.82(+2.84%) |
Oct 04, 2010 | 65.00 | 65.31 | 63.29 | 63.89 | 4,343,836 | -1.15(-1.77%) |
Oct 01, 2010 | 65.05 | 65.32 | 63.87 | 65.05 | 3,570,434 | +0.52(+0.80%) |
Sep 30, 2010 | 64.52 | 66.15 | 63.88 | 64.53 | 4,200 | -0.51(-0.79%) |
Sep 29, 2010 | 64.66 | 65.47 | 64.36 | 65.04 | 2,691,091 | +0.24(+0.37%) |
Sep 28, 2010 | 64.16 | 64.95 | 62.86 | 64.80 | 280 | +0.97(+1.52%) |
Sep 27, 2010 | 64.73 | 64.73 | 63.64 | 63.83 | 2,570,596 | -0.90(-1.39%) |
Sep 24, 2010 | 64.11 | 65.89 | 64.11 | 64.73 | 4,612,203 | +1.82(+2.89%) |
Sep 23, 2010 | 62.91 | 63.84 | 61.80 | 62.91 | 233 | -0.06(-0.09%) |
Sep 22, 2010 | 63.48 | 64.11 | 62.45 | 62.97 | 3,157,061 | -0.53(-0.83%) |
Sep 21, 2010 | 63.12 | 64.45 | 62.58 | 63.49 | 4,818,056 | +0.84(+1.34%) |
Sep 20, 2010 | 61.16 | 62.99 | 60.78 | 62.65 | 3,757,186 | +2.00(+3.30%) |
Sep 17, 2010 | 60.65 | 60.96 | 59.14 | 60.65 | 3,855,379 | +1.30(+2.18%) |
Sep 15, 2010 | 59.95 | 60.19 | 58.63 | 59.35 | 4,354,398 | -1.21(-2.00%) |
Sep 14, 2010 | 59.97 | 60.96 | 59.59 | 60.57 | 2,448,061 | +0.15(+0.25%) |
Sep 13, 2010 | 60.04 | 60.50 | 59.37 | 60.42 | 3,513,053 | +2.06(+3.53%) |
Sep 10, 2010 | 58.33 | 59.00 | 57.87 | 58.36 | 2,435,410 | +0.34(+0.59%) |
Sep 09, 2010 | 59.36 | 59.48 | 57.59 | 58.02 | 2,117,333 | -0.37(-0.63%) |
Sep 08, 2010 | 57.70 | 58.71 | 57.23 | 58.39 | 2,688,442 | +0.77(+1.34%) |
Sep 07, 2010 | 58.72 | 58.95 | 57.52 | 57.62 | 300 | -1.62(-2.74%) |
Sep 03, 2010 | 59.06 | 60.33 | 58.53 | 59.24 | 4,288,111 | +0.97(+1.66%) |
Sep 02, 2010 | 56.80 | 58.30 | 56.34 | 58.27 | 4,661,093 | +1.37(+2.40%) |