Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.25 | 63.13 | 61.90 | 62.84 | 2,065,929 | -0.21(-0.34%) |
Nov 29, 2010 | 63.45 | 63.46 | 62.21 | 63.06 | 1,384,090 | -0.75(-1.18%) |
Nov 26, 2010 | 63.81 | 64.39 | 63.57 | 63.81 | 671,551 | -0.65(-1.01%) |
Nov 24, 2010 | 63.02 | 64.46 | 64.46 | 64.46 | 1,359,060 | +1.85(+2.95%) |
Nov 23, 2010 | 62.90 | 62.99 | 61.88 | 62.61 | 1,160,719 | -1.13(-1.77%) |
Nov 22, 2010 | 63.06 | 63.92 | 62.70 | 63.74 | 802,167 | +0.15(+0.23%) |
Nov 19, 2010 | 62.72 | 63.67 | 62.36 | 63.59 | 1,634,500 | +1.06(+1.69%) |
Nov 18, 2010 | 61.88 | 63.16 | 61.81 | 62.53 | 1,128,347 | +1.39(+2.28%) |
Nov 17, 2010 | 59.74 | 61.76 | 59.74 | 61.14 | 1,340,874 | -0.32(-0.52%) |
Nov 16, 2010 | 62.41 | 62.53 | 60.70 | 61.46 | 1,825,396 | -1.52(-2.41%) |
Nov 15, 2010 | 62.73 | 63.66 | 62.04 | 62.98 | 1,823,744 | +0.79(+1.27%) |
Nov 12, 2010 | 63.09 | 63.13 | 61.72 | 62.19 | 1,469,636 | -1.50(-2.36%) |
Nov 11, 2010 | 62.54 | 63.69 | 62.40 | 63.69 | 1,768,730 | +0.67(+1.06%) |
Nov 10, 2010 | 62.61 | 63.16 | 62.08 | 63.02 | 1,221,997 | +0.49(+0.79%) |
Nov 09, 2010 | 63.42 | 63.42 | 62.23 | 62.53 | 1,169,464 | -0.78(-1.22%) |
Nov 08, 2010 | 63.48 | 63.61 | 62.88 | 63.31 | 993,386 | -0.45(-0.70%) |
Nov 05, 2010 | 62.43 | 63.85 | 62.39 | 63.75 | 1,756,639 | +1.01(+1.62%) |
Nov 04, 2010 | 61.97 | 62.82 | 61.68 | 62.74 | 1,811,838 | +1.97(+3.24%) |
Nov 03, 2010 | 61.49 | 61.80 | 59.81 | 60.77 | 1,684,166 | -0.51(-0.83%) |
Nov 02, 2010 | 60.93 | 61.53 | 60.64 | 61.28 | 2,152,965 | +0.94(+1.57%) |
Nov 01, 2010 | 60.34 | 61.25 | 59.90 | 60.33 | 2,429,650 | +0.59(+0.98%) |
Oct 29, 2010 | 59.00 | 60.22 | 58.85 | 59.75 | 1,667,862 | +0.53(+0.90%) |
Oct 28, 2010 | 59.70 | 60.19 | 58.75 | 59.22 | 1,311,034 | -0.09(-0.14%) |
Oct 27, 2010 | 59.13 | 59.38 | 58.47 | 59.30 | 2,012,075 | -0.94(-1.57%) |
Oct 25, 2010 | 60.00 | 60.84 | 59.98 | 60.25 | 2,200,158 | +0.69(+1.15%) |
Oct 22, 2010 | 59.44 | 59.62 | 58.97 | 59.56 | 2,013,315 | +0.28(+0.47%) |
Oct 21, 2010 | 59.36 | 60.30 | 58.36 | 59.28 | 2,442,719 | +0.36(+0.61%) |
Oct 20, 2010 | 58.98 | 59.64 | 58.55 | 58.92 | 3,351,845 | +0.32(+0.55%) |
Oct 19, 2010 | 61.08 | 61.43 | 57.94 | 58.60 | 7,532,838 | +2.08(+3.67%) |
Oct 18, 2010 | 55.58 | 56.70 | 55.50 | 56.53 | 2,488,529 | +1.08(+1.96%) |
Oct 15, 2010 | 56.21 | 56.21 | 54.99 | 55.44 | 1,604,227 | -0.11(-0.20%) |
Oct 14, 2010 | 55.78 | 56.01 | 55.22 | 55.55 | 1,255,320 | -0.48(-0.86%) |
Oct 13, 2010 | 55.53 | 56.52 | 55.32 | 56.03 | 1,543,453 | +0.98(+1.79%) |
Oct 12, 2010 | 55.33 | 55.35 | 54.14 | 55.05 | 2,022,802 | -0.32(-0.58%) |
Oct 11, 2010 | 55.14 | 55.73 | 54.57 | 55.37 | 996,043 | -0.19(-0.34%) |
Oct 08, 2010 | 55.56 | 55.81 | 54.61 | 55.56 | 1,137,481 | +0.37(+0.66%) |
Oct 07, 2010 | 55.08 | 55.32 | 54.61 | 55.19 | 1,708,357 | +0.41(+0.74%) |
Oct 06, 2010 | 55.20 | 55.63 | 54.36 | 54.78 | 2,044,453 | -0.65(-1.17%) |
Oct 05, 2010 | 54.04 | 55.92 | 53.88 | 55.43 | 2,269,465 | +2.14(+4.01%) |
Oct 04, 2010 | 54.62 | 54.93 | 52.70 | 53.29 | 2,858,368 | -1.66(-3.03%) |
Oct 01, 2010 | 54.96 | 55.35 | 54.11 | 54.96 | 1,944,907 | +0.27(+0.49%) |
Sep 30, 2010 | 54.68 | 56.29 | 54.47 | 54.69 | 6,290 | -0.30(-0.55%) |
Sep 29, 2010 | 54.36 | 55.52 | 54.27 | 54.99 | 3,201,602 | +0.27(+0.48%) |
Sep 28, 2010 | 54.35 | 54.90 | 53.52 | 54.72 | 1,117,060 | +0.54(+0.99%) |
Sep 27, 2010 | 54.39 | 54.59 | 54.09 | 54.18 | 1,056,647 | -0.36(-0.66%) |
Sep 24, 2010 | 53.90 | 54.80 | 53.72 | 54.54 | 1,539,975 | +1.65(+3.13%) |
Sep 23, 2010 | 53.52 | 53.62 | 52.72 | 52.89 | 1,853,251 | -1.26(-2.33%) |
Sep 22, 2010 | 54.21 | 54.71 | 53.89 | 54.15 | 2,198,252 | -0.06(-0.12%) |
Sep 21, 2010 | 54.29 | 54.87 | 54.04 | 54.21 | 2,016,776 | -0.30(-0.54%) |
Sep 20, 2010 | 53.68 | 54.64 | 53.25 | 54.51 | 1,350,682 | +1.02(+1.91%) |
Sep 17, 2010 | 53.49 | 53.72 | 52.37 | 53.49 | 2,106,352 | +1.03(+1.96%) |
Sep 15, 2010 | 52.01 | 52.56 | 51.68 | 52.46 | 1,254,175 | +0.18(+0.34%) |
Sep 14, 2010 | 52.79 | 52.83 | 52.27 | 52.28 | 1,701,794 | -0.60(-1.14%) |
Sep 13, 2010 | 51.59 | 52.99 | 51.48 | 52.88 | 2,719,333 | +2.11(+4.15%) |
Sep 10, 2010 | 50.97 | 51.36 | 50.69 | 50.77 | 1,496,686 | +0.07(+0.14%) |
Sep 09, 2010 | 51.54 | 51.54 | 50.44 | 50.70 | 985,988 | -0.06(-0.12%) |
Sep 08, 2010 | 50.07 | 51.19 | 50.15 | 50.77 | 27,545 | +0.69(+1.39%) |
Sep 07, 2010 | 50.18 | 50.50 | 49.96 | 50.07 | 219 | -0.64(-1.26%) |
Sep 03, 2010 | 50.61 | 51.11 | 49.96 | 50.71 | 1,733,045 | +0.99(+1.99%) |
Sep 02, 2010 | 48.81 | 49.78 | 48.63 | 49.72 | 338 | +1.17(+2.41%) |