Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.70 | 63.81 | 61.30 | 63.75 | 250,038 | +2.72(+4.46%) |
Nov 29, 2010 | 63.18 | 64.53 | 60.90 | 61.03 | 394,241 | -3.12(-4.86%) |
Nov 26, 2010 | 64.86 | 65.00 | 64.10 | 64.15 | 85,684 | +0.36(+0.56%) |
Nov 24, 2010 | 67.68 | 63.79 | 63.79 | 63.79 | 316,306 | -4.11(-6.05%) |
Nov 23, 2010 | 68.88 | 69.50 | 67.21 | 67.90 | 268,229 | +0.26(+0.38%) |
Nov 22, 2010 | 67.79 | 69.27 | 67.36 | 67.64 | 198,319 | +0.65(+0.97%) |
Nov 19, 2010 | 67.22 | 68.50 | 66.86 | 66.99 | 168,601 | +1.04(+1.58%) |
Nov 18, 2010 | 66.72 | 67.40 | 65.70 | 65.95 | 135,604 | -2.86(-4.15%) |
Nov 17, 2010 | 66.64 | 69.30 | 65.59 | 68.81 | 403,267 | +2.81(+4.26%) |
Nov 16, 2010 | 63.70 | 66.17 | 63.58 | 66.00 | 475,144 | +5.40(+8.90%) |
Nov 15, 2010 | 60.72 | 62.34 | 60.54 | 60.60 | 108,152 | -1.55(-2.49%) |
Nov 12, 2010 | 59.19 | 62.23 | 58.65 | 62.15 | 738,549 | +5.10(+8.95%) |
Nov 11, 2010 | 56.80 | 57.28 | 56.35 | 57.05 | 216,267 | +0.76(+1.34%) |
Nov 10, 2010 | 57.93 | 58.78 | 56.29 | 56.29 | 647,346 | -3.62(-6.04%) |
Nov 09, 2010 | 57.30 | 60.45 | 57.10 | 59.91 | 466,103 | +1.78(+3.07%) |
Nov 08, 2010 | 58.54 | 59.60 | 57.75 | 58.12 | 392,197 | +0.33(+0.56%) |
Nov 05, 2010 | 58.69 | 59.67 | 57.80 | 57.80 | 298,244 | -0.63(-1.08%) |
Nov 04, 2010 | 58.96 | 59.83 | 58.25 | 58.43 | 516,478 | -2.79(-4.55%) |
Nov 03, 2010 | 62.30 | 63.48 | 60.69 | 61.22 | 435,471 | -1.76(-2.79%) |
Nov 02, 2010 | 63.02 | 63.51 | 62.35 | 62.98 | 267,536 | -1.79(-2.76%) |
Nov 01, 2010 | 63.44 | 65.02 | 63.22 | 64.76 | 407,008 | -2.38(-3.55%) |
Oct 29, 2010 | 66.65 | 68.45 | 66.31 | 67.14 | 174,620 | +0.93(+1.40%) |
Oct 28, 2010 | 65.20 | 66.91 | 65.19 | 66.22 | 126,658 | +0.01(+0.02%) |
Oct 27, 2010 | 66.67 | 68.58 | 65.96 | 66.20 | 281,539 | +0.55(+0.85%) |
Oct 25, 2010 | 64.55 | 67.00 | 64.00 | 65.65 | 247,431 | -0.39(-0.59%) |
Oct 22, 2010 | 67.32 | 68.36 | 66.04 | 66.04 | 247,576 | -2.34(-3.42%) |
Oct 21, 2010 | 66.36 | 69.33 | 65.38 | 68.38 | 243,032 | +2.82(+4.30%) |
Oct 20, 2010 | 69.03 | 69.03 | 65.15 | 65.56 | 253,370 | -3.72(-5.36%) |
Oct 19, 2010 | 67.01 | 69.50 | 65.77 | 69.28 | 607,631 | +6.34(+10.07%) |
Oct 18, 2010 | 65.55 | 65.91 | 62.85 | 62.94 | 235,518 | -2.99(-4.54%) |
Oct 15, 2010 | 63.85 | 67.11 | 63.62 | 65.93 | 271,637 | +2.04(+3.19%) |
Oct 14, 2010 | 63.62 | 64.59 | 61.83 | 63.89 | 277,910 | +0.52(+0.81%) |
Oct 13, 2010 | 63.64 | 63.95 | 62.50 | 63.38 | 179,457 | -1.91(-2.92%) |
Oct 12, 2010 | 64.64 | 66.30 | 64.50 | 65.28 | 192,738 | +0.37(+0.57%) |
Oct 11, 2010 | 64.63 | 65.02 | 63.70 | 64.91 | 114,865 | +1.40(+2.20%) |
Oct 08, 2010 | 63.51 | 65.73 | 63.14 | 63.51 | 246,905 | -2.58(-3.90%) |
Oct 07, 2010 | 61.68 | 66.54 | 61.66 | 66.09 | 1,950 | +3.16(+5.02%) |
Oct 06, 2010 | 63.55 | 64.09 | 61.39 | 62.93 | 398,867 | -0.69(-1.08%) |
Oct 05, 2010 | 64.46 | 65.05 | 63.27 | 63.62 | 1,000 | -1.90(-2.89%) |
Oct 04, 2010 | 65.00 | 66.07 | 64.29 | 65.51 | 355,507 | +0.08(+0.12%) |
Oct 01, 2010 | 65.43 | 67.53 | 65.43 | 65.43 | 448,532 | -3.11(-4.54%) |
Sep 30, 2010 | 70.49 | 71.97 | 68.06 | 68.54 | 605,692 | -4.81(-6.56%) |
Sep 29, 2010 | 77.15 | 78.27 | 72.59 | 73.36 | 531,986 | -3.85(-4.99%) |
Sep 28, 2010 | 77.02 | 78.18 | 74.95 | 77.21 | 100 | +0.20(+0.26%) |
Sep 27, 2010 | 75.03 | 78.50 | 74.98 | 77.01 | 255,126 | +0.87(+1.14%) |
Sep 24, 2010 | 78.41 | 78.49 | 75.90 | 76.14 | 239,968 | -3.74(-4.68%) |
Sep 23, 2010 | 81.90 | 82.24 | 78.37 | 79.88 | 255,423 | -0.68(-0.84%) |
Sep 22, 2010 | 78.34 | 82.25 | 77.75 | 80.56 | 223,209 | +0.51(+0.64%) |
Sep 21, 2010 | 77.76 | 80.25 | 77.40 | 80.05 | 287,866 | +2.98(+3.87%) |
Sep 20, 2010 | 79.53 | 79.53 | 75.69 | 77.07 | 355,461 | -2.95(-3.69%) |
Sep 17, 2010 | 80.02 | 81.66 | 77.30 | 80.02 | 332,710 | +4.47(+5.92%) |
Sep 15, 2010 | 75.89 | 76.58 | 74.59 | 75.55 | 329,298 | +2.06(+2.80%) |
Sep 14, 2010 | 72.97 | 74.44 | 71.00 | 73.49 | 300 | +0.64(+0.88%) |
Sep 13, 2010 | 71.99 | 73.44 | 71.15 | 72.85 | 421,074 | -1.59(-2.14%) |
Sep 10, 2010 | 76.30 | 76.88 | 73.89 | 74.44 | 330,075 | -3.86(-4.93%) |
Sep 09, 2010 | 74.85 | 78.56 | 74.09 | 78.30 | 1,300 | +1.32(+1.71%) |
Sep 08, 2010 | 77.57 | 77.60 | 75.02 | 76.98 | 380 | -1.86(-2.36%) |
Sep 07, 2010 | 78.95 | 81.26 | 76.93 | 78.84 | 177,286 | +1.22(+1.57%) |
Sep 03, 2010 | 76.07 | 80.31 | 75.47 | 77.62 | 307,080 | +1.49(+1.96%) |
Sep 02, 2010 | 79.57 | 80.20 | 75.96 | 76.13 | 188,501 | -2.42(-3.08%) |