Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.05 | 53.18 | 52.80 | 52.92 | 24,659 | -0.64(-1.20%) |
Nov 29, 2010 | 53.50 | 53.71 | 53.03 | 53.56 | 72,303 | -0.25(-0.46%) |
Nov 26, 2010 | 53.60 | 54.03 | 53.60 | 53.81 | 64,877 | -0.28(-0.52%) |
Nov 24, 2010 | 53.51 | 54.09 | 54.09 | 54.09 | 24,140 | +1.04(+1.95%) |
Nov 23, 2010 | 53.42 | 53.42 | 52.77 | 53.06 | 30,963 | -0.78(-1.45%) |
Nov 22, 2010 | 53.26 | 53.85 | 53.18 | 53.84 | 33,615 | +0.42(+0.79%) |
Nov 19, 2010 | 53.20 | 53.47 | 53.10 | 53.42 | 26,985 | +0.18(+0.34%) |
Nov 18, 2010 | 52.78 | 53.46 | 52.78 | 53.23 | 19,809 | +0.97(+1.86%) |
Nov 17, 2010 | 52.34 | 52.63 | 52.22 | 52.26 | 33,758 | -0.02(-0.04%) |
Nov 16, 2010 | 52.81 | 52.96 | 52.10 | 52.28 | 133,707 | -0.90(-1.69%) |
Nov 15, 2010 | 53.68 | 53.68 | 53.17 | 53.18 | 70,072 | -0.30(-0.57%) |
Nov 12, 2010 | 53.87 | 54.27 | 53.13 | 53.48 | 15,097 | -0.67(-1.23%) |
Nov 11, 2010 | 53.77 | 54.23 | 53.44 | 54.15 | 40,391 | -0.92(-1.66%) |
Nov 10, 2010 | 54.84 | 55.11 | 54.49 | 55.06 | 35,045 | +0.20(+0.37%) |
Nov 09, 2010 | 55.20 | 55.46 | 54.67 | 54.86 | 87,751 | -0.17(-0.32%) |
Nov 08, 2010 | 54.91 | 55.18 | 54.87 | 55.04 | 20,337 | +0.06(+0.12%) |
Nov 05, 2010 | 54.97 | 55.02 | 54.77 | 54.97 | 75,229 | +0.08(+0.15%) |
Nov 04, 2010 | 54.73 | 55.01 | 54.63 | 54.89 | 34,835 | +0.82(+1.51%) |
Nov 03, 2010 | 53.75 | 54.09 | 53.56 | 54.07 | 36,074 | +0.34(+0.63%) |
Nov 02, 2010 | 53.60 | 53.85 | 53.60 | 53.74 | 43,551 | +0.46(+0.86%) |
Nov 01, 2010 | 53.36 | 53.73 | 53.02 | 53.28 | 32,127 | +0.08(+0.15%) |
Oct 29, 2010 | 53.12 | 53.45 | 53.12 | 53.20 | 49,736 | +0.12(+0.22%) |
Oct 28, 2010 | 53.26 | 53.26 | 52.69 | 53.08 | 27,052 | +0.00(+0.00%) |
Oct 27, 2010 | 52.52 | 53.11 | 52.49 | 53.08 | 29,600 | +0.36(+0.68%) |
Oct 25, 2010 | 52.60 | 53.03 | 52.60 | 52.72 | 34,170 | +0.27(+0.51%) |
Oct 22, 2010 | 52.11 | 52.48 | 52.08 | 52.45 | 44,999 | +0.41(+0.80%) |
Oct 21, 2010 | 52.34 | 52.42 | 51.60 | 52.04 | 192,865 | +0.09(+0.17%) |
Oct 20, 2010 | 51.66 | 52.22 | 51.57 | 51.95 | 25,932 | +0.41(+0.80%) |
Oct 19, 2010 | 51.52 | 52.00 | 51.18 | 51.54 | 35,049 | -0.82(-1.56%) |
Oct 18, 2010 | 52.32 | 52.46 | 52.14 | 52.35 | 22,400 | +0.05(+0.10%) |
Oct 15, 2010 | 51.99 | 52.31 | 51.56 | 52.30 | 31,835 | +0.89(+1.73%) |
Oct 14, 2010 | 51.56 | 51.66 | 51.15 | 51.41 | 20,450 | -0.04(-0.07%) |
Oct 13, 2010 | 51.29 | 51.65 | 51.16 | 51.45 | 38,986 | +0.49(+0.97%) |
Oct 12, 2010 | 50.47 | 51.06 | 50.25 | 50.95 | 16,578 | +0.37(+0.72%) |
Oct 11, 2010 | 50.58 | 50.85 | 50.46 | 50.58 | 144,824 | +0.01(+0.02%) |
Oct 08, 2010 | 50.58 | 50.68 | 49.91 | 50.58 | 50,305 | +0.33(+0.66%) |
Oct 07, 2010 | 50.37 | 50.37 | 49.86 | 50.25 | 68,351 | +0.17(+0.35%) |
Oct 06, 2010 | 50.46 | 50.63 | 49.73 | 50.07 | 15,206 | -0.49(-0.98%) |
Oct 05, 2010 | 49.91 | 50.66 | 49.91 | 50.57 | 19,221 | +1.14(+2.30%) |
Oct 04, 2010 | 49.88 | 49.92 | 49.17 | 49.43 | 21,276 | -0.57(-1.15%) |
Oct 01, 2010 | 50.00 | 50.49 | 49.87 | 50.00 | 37,204 | -0.12(-0.24%) |
Sep 30, 2010 | 50.58 | 50.71 | 49.78 | 50.13 | 114,171 | -0.18(-0.36%) |
Sep 29, 2010 | 50.15 | 50.47 | 50.14 | 50.31 | 25,324 | +0.02(+0.04%) |
Sep 28, 2010 | 50.33 | 50.41 | 49.47 | 50.29 | 65,157 | +0.08(+0.16%) |
Sep 27, 2010 | 50.38 | 50.58 | 50.15 | 50.21 | 23,375 | -0.05(-0.11%) |
Sep 24, 2010 | 49.68 | 50.28 | 49.68 | 50.26 | 36,317 | +1.11(+2.25%) |
Sep 23, 2010 | 48.81 | 49.65 | 48.80 | 49.16 | 146,096 | +0.03(+0.06%) |
Sep 22, 2010 | 49.25 | 49.42 | 48.84 | 49.13 | 60,592 | -0.27(-0.56%) |
Sep 21, 2010 | 49.56 | 49.82 | 49.30 | 49.40 | 63,168 | -0.13(-0.26%) |
Sep 20, 2010 | 48.92 | 49.60 | 48.92 | 49.53 | 29,028 | +0.75(+1.54%) |
Sep 17, 2010 | 48.78 | 48.98 | 48.60 | 48.78 | 15,435 | +0.49(+1.01%) |
Sep 15, 2010 | 48.07 | 48.37 | 47.90 | 48.29 | 11,037 | +0.24(+0.50%) |
Sep 14, 2010 | 47.68 | 48.43 | 47.68 | 48.06 | 21,959 | +0.27(+0.58%) |
Sep 13, 2010 | 47.21 | 47.88 | 47.21 | 47.78 | 17,431 | +1.02(+2.17%) |
Sep 10, 2010 | 46.89 | 46.89 | 46.48 | 46.76 | 16,154 | -0.01(-0.02%) |
Sep 09, 2010 | 47.19 | 47.19 | 46.72 | 46.77 | 49,223 | +0.10(+0.22%) |
Sep 08, 2010 | 46.57 | 46.82 | 46.49 | 46.67 | 21,043 | +0.21(+0.45%) |
Sep 07, 2010 | 46.73 | 46.92 | 46.45 | 46.46 | 18,061 | -0.51(-1.09%) |
Sep 03, 2010 | 46.70 | 46.98 | 46.54 | 46.98 | 19,690 | +0.78(+1.69%) |
Sep 02, 2010 | 45.74 | 46.20 | 45.69 | 46.20 | 9,574 | +0.47(+1.02%) |