Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.94 | 52.01 | 51.94 | 51.98 | 274,504 | +0.03(+0.07%) |
Nov 29, 2010 | 51.91 | 51.96 | 51.91 | 51.95 | 34,692 | +0.01(+0.02%) |
Nov 26, 2010 | 51.92 | 51.94 | 51.92 | 51.94 | 2,920 | +0.02(+0.03%) |
Nov 24, 2010 | 51.93 | 51.92 | 51.92 | 51.92 | 4,947 | -0.08(-0.15%) |
Nov 23, 2010 | 52.00 | 52.02 | 51.98 | 52.00 | 19,343 | +0.03(+0.05%) |
Nov 22, 2010 | 51.89 | 51.97 | 51.89 | 51.97 | 2,835 | +0.04(+0.08%) |
Nov 19, 2010 | 51.90 | 51.97 | 51.89 | 51.93 | 24,416 | +0.01(+0.02%) |
Nov 18, 2010 | 51.90 | 51.96 | 51.90 | 51.92 | 9,210 | -0.02(-0.04%) |
Nov 17, 2010 | 51.98 | 51.98 | 51.94 | 51.94 | 4,385 | -0.01(-0.01%) |
Nov 16, 2010 | 51.96 | 51.96 | 51.87 | 51.95 | 9,216 | -0.01(-0.02%) |
Nov 15, 2010 | 51.88 | 51.96 | 51.88 | 51.96 | 13,523 | +0.04(+0.08%) |
Nov 12, 2010 | 52.02 | 52.02 | 51.91 | 51.91 | 28,308 | -0.09(-0.16%) |
Nov 11, 2010 | 52.03 | 52.03 | 51.93 | 52.00 | 10,318 | -0.05(-0.10%) |
Nov 10, 2010 | 51.97 | 52.05 | 51.95 | 52.05 | 19,378 | +0.02(+0.05%) |
Nov 09, 2010 | 52.05 | 52.07 | 51.99 | 52.03 | 5,163 | -0.05(-0.09%) |
Nov 08, 2010 | 52.03 | 52.10 | 52.01 | 52.07 | 17,820 | -0.03(-0.06%) |
Nov 05, 2010 | 52.07 | 52.13 | 52.05 | 52.10 | 9,872 | -0.04(-0.09%) |
Nov 04, 2010 | 52.15 | 52.15 | 52.09 | 52.15 | 10,088 | +0.00(+0.00%) |
Nov 03, 2010 | 52.10 | 52.15 | 52.10 | 52.15 | 9,389 | +0.03(+0.05%) |
Nov 02, 2010 | 52.06 | 52.12 | 52.06 | 52.12 | 18,789 | +0.02(+0.03%) |
Nov 01, 2010 | 52.14 | 52.14 | 52.06 | 52.10 | 14,975 | -0.02(-0.03%) |
Oct 29, 2010 | 52.10 | 52.12 | 52.07 | 52.12 | 6,395 | +0.00(+0.00%) |
Oct 28, 2010 | 52.12 | 52.12 | 52.09 | 52.12 | 1,015 | +0.04(+0.08%) |
Oct 27, 2010 | 52.09 | 52.09 | 52.08 | 52.08 | 6,499 | -0.05(-0.10%) |
Oct 25, 2010 | 52.08 | 52.15 | 52.08 | 52.13 | 12,814 | +0.04(+0.08%) |
Oct 22, 2010 | 52.14 | 52.14 | 52.09 | 52.09 | 67,811 | -0.05(-0.09%) |
Oct 21, 2010 | 52.12 | 52.15 | 52.09 | 52.14 | 3,640 | +0.02(+0.04%) |
Oct 20, 2010 | 52.06 | 52.14 | 52.06 | 52.11 | 6,032 | +0.05(+0.09%) |
Oct 19, 2010 | 52.11 | 52.12 | 52.06 | 52.07 | 14,356 | -0.03(-0.07%) |
Oct 18, 2010 | 52.10 | 52.11 | 52.05 | 52.10 | 25,040 | +0.02(+0.03%) |
Oct 15, 2010 | 52.10 | 52.10 | 52.04 | 52.09 | 4,688 | +0.00(+0.00%) |
Oct 14, 2010 | 52.09 | 52.09 | 52.04 | 52.09 | 4,933 | -0.02(-0.03%) |
Oct 13, 2010 | 52.07 | 52.10 | 52.05 | 52.10 | 6,469 | +0.01(+0.02%) |
Oct 12, 2010 | 52.11 | 52.13 | 52.05 | 52.09 | 16,718 | +0.03(+0.05%) |
Oct 11, 2010 | 52.14 | 52.14 | 52.06 | 52.07 | 13,302 | -0.06(-0.11%) |
Oct 08, 2010 | 52.15 | 52.15 | 52.09 | 52.13 | 14,010 | +0.06(+0.12%) |
Oct 07, 2010 | 52.12 | 52.12 | 52.05 | 52.07 | 21,523 | +0.03(+0.05%) |
Oct 06, 2010 | 52.03 | 52.05 | 52.03 | 52.04 | 8,118 | +0.04(+0.08%) |
Oct 05, 2010 | 52.03 | 52.06 | 51.99 | 52.00 | 10,462 | -0.03(-0.05%) |
Oct 04, 2010 | 52.06 | 52.07 | 52.00 | 52.03 | 13,046 | +0.04(+0.08%) |
Oct 01, 2010 | 51.97 | 52.05 | 51.96 | 51.98 | 120,926 | -0.03(-0.05%) |
Sep 30, 2010 | 52.00 | 52.04 | 51.95 | 52.01 | 13,793 | -0.04(-0.08%) |
Sep 29, 2010 | 52.07 | 52.07 | 51.99 | 52.05 | 23,941 | +0.01(+0.02%) |
Sep 28, 2010 | 52.06 | 52.08 | 52.03 | 52.04 | 13,781 | -0.03(-0.05%) |
Sep 27, 2010 | 51.98 | 52.08 | 51.98 | 52.07 | 34,381 | +0.10(+0.20%) |
Sep 24, 2010 | 52.03 | 52.03 | 51.97 | 51.97 | 65,234 | -0.08(-0.15%) |
Sep 23, 2010 | 52.07 | 52.07 | 52.03 | 52.04 | 6,776 | -0.02(-0.03%) |
Sep 22, 2010 | 52.07 | 52.07 | 52.03 | 52.06 | 66,752 | +0.06(+0.12%) |
Sep 21, 2010 | 51.99 | 52.03 | 51.98 | 52.00 | 27,195 | +0.02(+0.05%) |
Sep 20, 2010 | 51.98 | 52.01 | 51.96 | 51.98 | 29,824 | -0.01(-0.01%) |
Sep 17, 2010 | 51.98 | 51.98 | 51.97 | 51.98 | 4,148 | +0.04(+0.07%) |
Sep 15, 2010 | 51.97 | 52.00 | 51.92 | 51.95 | 16,619 | -0.01(-0.02%) |
Sep 14, 2010 | 51.90 | 51.96 | 51.90 | 51.96 | 6,436 | +0.03(+0.07%) |
Sep 13, 2010 | 51.91 | 51.93 | 51.89 | 51.92 | 7,505 | +0.03(+0.07%) |
Sep 10, 2010 | 51.90 | 51.90 | 51.83 | 51.89 | 68,412 | +0.00(+0.00%) |
Sep 09, 2010 | 51.92 | 51.92 | 51.89 | 51.89 | 15,728 | -0.06(-0.11%) |
Sep 08, 2010 | 51.93 | 51.96 | 51.92 | 51.95 | 19,204 | +0.02(+0.03%) |
Sep 07, 2010 | 51.97 | 51.97 | 51.92 | 51.93 | 7,196 | +0.02(+0.03%) |
Sep 03, 2010 | 51.93 | 51.95 | 51.90 | 51.91 | 16,499 | -0.05(-0.10%) |
Sep 02, 2010 | 51.91 | 51.97 | 51.91 | 51.97 | 4,377 | +0.02(+0.04%) |