Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.00 | 58.78 | 57.70 | 58.56 | 732,888 | -0.42(-0.72%) |
Nov 29, 2010 | 58.61 | 59.08 | 58.06 | 58.98 | 716,480 | -0.08(-0.14%) |
Nov 26, 2010 | 58.86 | 59.14 | 58.83 | 59.06 | 416,130 | -0.43(-0.72%) |
Nov 24, 2010 | 59.14 | 59.49 | 59.49 | 59.49 | 867,678 | +1.13(+1.94%) |
Nov 23, 2010 | 58.34 | 59.06 | 58.10 | 58.36 | 831,948 | -0.78(-1.33%) |
Nov 22, 2010 | 59.06 | 59.29 | 58.63 | 59.14 | 858,420 | +0.00(+0.00%) |
Nov 19, 2010 | 58.82 | 59.14 | 58.38 | 59.14 | 1,270,621 | +0.89(+1.53%) |
Nov 18, 2010 | 58.31 | 58.42 | 57.91 | 58.25 | 1,312,226 | +1.09(+1.90%) |
Nov 17, 2010 | 57.16 | 57.42 | 56.97 | 57.17 | 883,436 | +0.69(+1.23%) |
Nov 16, 2010 | 57.00 | 57.03 | 56.34 | 56.48 | 1,107,861 | -0.96(-1.67%) |
Nov 15, 2010 | 57.49 | 57.56 | 57.03 | 57.43 | 822,012 | +0.52(+0.91%) |
Nov 12, 2010 | 56.94 | 57.58 | 56.74 | 56.91 | 1,481,255 | +0.20(+0.35%) |
Nov 11, 2010 | 56.72 | 56.79 | 56.42 | 56.72 | 906,338 | +0.19(+0.33%) |
Nov 10, 2010 | 55.95 | 56.76 | 55.77 | 56.53 | 1,734,545 | +1.43(+2.60%) |
Nov 09, 2010 | 55.78 | 56.05 | 54.85 | 55.10 | 1,168,626 | -0.48(-0.87%) |
Nov 08, 2010 | 55.47 | 55.64 | 55.10 | 55.58 | 1,195,209 | +0.83(+1.51%) |
Nov 05, 2010 | 55.65 | 55.71 | 54.53 | 54.75 | 1,350,658 | -0.07(-0.12%) |
Nov 04, 2010 | 54.23 | 54.88 | 53.98 | 54.82 | 2,493,945 | +1.52(+2.86%) |
Nov 03, 2010 | 52.93 | 53.29 | 52.57 | 53.29 | 581,529 | +0.36(+0.68%) |
Nov 02, 2010 | 53.02 | 53.32 | 52.91 | 52.93 | 709,593 | +0.45(+0.86%) |
Nov 01, 2010 | 52.83 | 52.83 | 52.25 | 52.48 | 922,938 | -0.90(-1.68%) |
Oct 29, 2010 | 53.45 | 53.54 | 53.23 | 53.38 | 314,491 | -0.23(-0.44%) |
Oct 28, 2010 | 53.48 | 53.66 | 53.15 | 53.61 | 708,802 | +0.17(+0.31%) |
Oct 27, 2010 | 53.54 | 53.80 | 52.98 | 53.45 | 1,785,613 | -0.34(-0.63%) |
Oct 25, 2010 | 54.04 | 54.25 | 53.59 | 53.78 | 598,242 | -0.26(-0.47%) |
Oct 22, 2010 | 54.02 | 54.36 | 53.86 | 54.04 | 554,797 | +0.06(+0.11%) |
Oct 21, 2010 | 53.86 | 54.24 | 53.69 | 53.98 | 583,831 | -0.05(-0.10%) |
Oct 20, 2010 | 53.58 | 54.10 | 53.58 | 54.03 | 812,301 | +0.26(+0.48%) |
Oct 19, 2010 | 53.97 | 54.27 | 53.54 | 53.78 | 707,631 | -0.93(-1.69%) |
Oct 18, 2010 | 54.27 | 54.76 | 54.27 | 54.70 | 467,262 | +0.81(+1.50%) |
Oct 15, 2010 | 53.97 | 54.28 | 53.56 | 53.90 | 1,320,361 | -0.65(-1.19%) |
Oct 14, 2010 | 54.00 | 54.58 | 53.72 | 54.55 | 1,424,189 | +1.56(+2.94%) |
Oct 13, 2010 | 52.80 | 53.31 | 52.71 | 52.99 | 640,935 | +0.19(+0.36%) |
Oct 12, 2010 | 52.74 | 52.98 | 52.50 | 52.80 | 635,340 | -0.62(-1.16%) |
Oct 11, 2010 | 53.52 | 53.67 | 53.33 | 53.42 | 257,724 | -0.15(-0.28%) |
Oct 08, 2010 | 53.57 | 53.63 | 53.14 | 53.57 | 458,440 | -0.06(-0.11%) |
Oct 07, 2010 | 54.10 | 54.10 | 53.47 | 53.63 | 369,403 | -0.03(-0.06%) |
Oct 06, 2010 | 53.75 | 53.88 | 53.60 | 53.66 | 627,988 | -0.63(-1.17%) |
Oct 05, 2010 | 53.78 | 54.31 | 53.73 | 54.29 | 533,221 | +0.93(+1.75%) |
Oct 04, 2010 | 53.31 | 53.71 | 53.15 | 53.35 | 489,866 | -0.76(-1.41%) |
Oct 01, 2010 | 54.12 | 54.26 | 53.91 | 54.12 | 710,335 | +0.17(+0.31%) |
Sep 30, 2010 | 54.52 | 54.88 | 53.85 | 53.95 | 954,799 | -1.07(-1.95%) |
Sep 29, 2010 | 55.02 | 55.29 | 54.80 | 55.02 | 652,904 | -0.11(-0.20%) |
Sep 28, 2010 | 54.86 | 55.20 | 54.48 | 55.13 | 468,062 | +0.57(+1.04%) |
Sep 27, 2010 | 55.16 | 55.17 | 54.49 | 54.57 | 563,197 | -0.50(-0.90%) |
Sep 24, 2010 | 54.67 | 55.07 | 54.54 | 55.07 | 869,733 | +1.58(+2.95%) |
Sep 23, 2010 | 53.45 | 53.81 | 53.29 | 53.49 | 453,748 | -0.44(-0.81%) |
Sep 22, 2010 | 54.21 | 54.21 | 53.55 | 53.93 | 662,694 | -0.06(-0.11%) |
Sep 21, 2010 | 54.50 | 54.50 | 53.78 | 53.99 | 1,105,611 | -0.41(-0.76%) |
Sep 20, 2010 | 54.19 | 54.50 | 53.80 | 54.40 | 1,276,152 | +0.51(+0.94%) |
Sep 17, 2010 | 53.90 | 54.24 | 53.77 | 53.90 | 337,641 | +0.22(+0.41%) |
Sep 15, 2010 | 53.21 | 53.68 | 53.08 | 53.68 | 888,466 | +1.07(+2.03%) |
Sep 14, 2010 | 52.32 | 52.86 | 52.13 | 52.61 | 530 | -0.37(-0.70%) |
Sep 13, 2010 | 53.14 | 53.14 | 52.74 | 52.98 | 1,289,835 | -0.23(-0.44%) |
Sep 10, 2010 | 53.24 | 53.36 | 53.08 | 53.21 | 1,136,620 | -0.08(-0.14%) |
Sep 09, 2010 | 53.17 | 53.35 | 52.97 | 53.29 | 2,195,271 | +1.19(+2.29%) |
Sep 08, 2010 | 52.03 | 52.19 | 51.89 | 52.10 | 893,310 | -0.09(-0.17%) |
Sep 07, 2010 | 52.48 | 52.62 | 52.13 | 52.19 | 455,114 | -0.35(-0.67%) |
Sep 03, 2010 | 52.31 | 52.71 | 52.10 | 52.54 | 808,865 | +1.12(+2.18%) |
Sep 02, 2010 | 51.12 | 51.42 | 50.92 | 51.42 | 183 | -0.46(-0.89%) |