Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.95 | 49.23 | 48.63 | 48.89 | 2,697,693 | -0.67(-1.34%) |
Nov 29, 2010 | 49.15 | 49.70 | 48.31 | 49.56 | 1,127,759 | -0.09(-0.18%) |
Nov 26, 2010 | 49.59 | 49.84 | 49.19 | 49.65 | 455,640 | -0.38(-0.76%) |
Nov 24, 2010 | 48.71 | 50.02 | 50.02 | 50.02 | 2,341,509 | +1.81(+3.75%) |
Nov 23, 2010 | 48.24 | 48.48 | 47.91 | 48.22 | 2,110,794 | -0.72(-1.48%) |
Nov 22, 2010 | 48.71 | 49.16 | 48.42 | 48.94 | 1,504,725 | -0.03(-0.07%) |
Nov 19, 2010 | 49.33 | 49.34 | 48.67 | 48.97 | 1,613,816 | -0.23(-0.47%) |
Nov 18, 2010 | 49.40 | 49.61 | 49.07 | 49.20 | 1,776,846 | +0.26(+0.54%) |
Nov 17, 2010 | 48.86 | 49.47 | 48.72 | 48.94 | 1,583,196 | +0.07(+0.15%) |
Nov 16, 2010 | 49.57 | 49.96 | 48.45 | 48.87 | 2,544,887 | -0.99(-1.98%) |
Nov 15, 2010 | 50.30 | 50.60 | 49.73 | 49.85 | 1,717,626 | -0.15(-0.30%) |
Nov 12, 2010 | 50.34 | 50.88 | 49.74 | 50.00 | 1,160,381 | -0.81(-1.60%) |
Nov 11, 2010 | 50.49 | 51.08 | 50.26 | 50.81 | 1,891,858 | -0.08(-0.16%) |
Nov 10, 2010 | 50.86 | 51.19 | 50.74 | 50.89 | 2,471,927 | +0.09(+0.18%) |
Nov 09, 2010 | 51.89 | 51.89 | 50.53 | 50.80 | 1,706,532 | -0.62(-1.21%) |
Nov 08, 2010 | 51.18 | 51.69 | 51.10 | 51.43 | 1,446,247 | -0.33(-0.63%) |
Nov 05, 2010 | 51.68 | 51.82 | 51.35 | 51.76 | 2,192,833 | +0.18(+0.35%) |
Nov 04, 2010 | 51.34 | 52.04 | 51.13 | 51.58 | 2,694,319 | +0.81(+1.60%) |
Nov 03, 2010 | 50.59 | 50.80 | 49.92 | 50.76 | 2,743,040 | +0.20(+0.39%) |
Nov 02, 2010 | 50.94 | 51.21 | 50.29 | 50.57 | 5,893,914 | +0.29(+0.57%) |
Nov 01, 2010 | 49.73 | 50.51 | 49.47 | 50.28 | 4,701,836 | -0.62(-1.21%) |
Oct 29, 2010 | 50.05 | 50.95 | 50.05 | 50.89 | 3,194,438 | +0.90(+1.81%) |
Oct 28, 2010 | 49.70 | 50.13 | 49.46 | 49.99 | 2,070,533 | +0.67(+1.37%) |
Oct 27, 2010 | 48.94 | 49.34 | 48.36 | 49.32 | 1,420,754 | -0.62(-1.23%) |
Oct 25, 2010 | 50.66 | 51.16 | 49.81 | 49.93 | 1,503,207 | -0.25(-0.51%) |
Oct 22, 2010 | 49.44 | 50.31 | 49.39 | 50.19 | 2,721,854 | +0.80(+1.61%) |
Oct 21, 2010 | 50.66 | 50.78 | 48.97 | 49.39 | 4,081,486 | -0.97(-1.92%) |
Oct 20, 2010 | 51.63 | 51.91 | 49.89 | 50.36 | 5,792,130 | -0.85(-1.67%) |
Oct 19, 2010 | 51.40 | 52.29 | 51.08 | 51.22 | 2,269,810 | -0.97(-1.86%) |
Oct 18, 2010 | 51.20 | 52.48 | 51.20 | 52.18 | 2,239,103 | +1.16(+2.27%) |
Oct 15, 2010 | 51.95 | 52.29 | 50.26 | 51.03 | 2,627,846 | -0.71(-1.37%) |
Oct 14, 2010 | 52.35 | 52.36 | 51.48 | 51.73 | 1,698,644 | -0.64(-1.22%) |
Oct 13, 2010 | 51.99 | 52.73 | 51.77 | 52.37 | 1,892,892 | +0.66(+1.27%) |
Oct 12, 2010 | 51.45 | 51.89 | 50.87 | 51.72 | 974,424 | +0.20(+0.38%) |
Oct 11, 2010 | 51.54 | 51.69 | 51.32 | 51.52 | 959,576 | +0.02(+0.05%) |
Oct 08, 2010 | 51.49 | 51.66 | 50.76 | 51.49 | 1,550,537 | +0.66(+1.29%) |
Oct 07, 2010 | 51.26 | 51.35 | 50.20 | 50.84 | 1,273,197 | -0.20(-0.39%) |
Oct 06, 2010 | 51.43 | 51.65 | 50.67 | 51.03 | 1,651,322 | -0.41(-0.80%) |
Oct 05, 2010 | 51.10 | 51.93 | 51.09 | 51.45 | 121 | +0.56(+1.10%) |
Oct 04, 2010 | 50.66 | 51.48 | 50.28 | 50.89 | 1,573,525 | -0.05(-0.10%) |
Oct 01, 2010 | 50.94 | 51.20 | 50.32 | 50.94 | 1,846,056 | +0.61(+1.21%) |
Sep 30, 2010 | 50.33 | 50.72 | 49.72 | 50.33 | 13,758 | +0.43(+0.87%) |
Sep 29, 2010 | 49.93 | 50.25 | 49.66 | 49.89 | 1,053,717 | -0.39(-0.78%) |
Sep 28, 2010 | 49.26 | 50.42 | 48.96 | 50.29 | 4,735 | +1.03(+2.10%) |
Sep 27, 2010 | 49.43 | 49.57 | 49.01 | 49.25 | 1,770,465 | -0.44(-0.89%) |
Sep 24, 2010 | 48.75 | 49.94 | 48.63 | 49.70 | 1,715,824 | +1.65(+3.44%) |
Sep 23, 2010 | 48.05 | 49.11 | 47.91 | 48.05 | 1,571,745 | -1.26(-2.55%) |
Sep 22, 2010 | 49.75 | 49.89 | 49.01 | 49.30 | 1,266,954 | -0.34(-0.68%) |
Sep 21, 2010 | 49.73 | 50.10 | 49.44 | 49.64 | 1,848,980 | -0.17(-0.35%) |
Sep 20, 2010 | 48.99 | 49.95 | 48.78 | 49.81 | 1,477,065 | +0.87(+1.78%) |
Sep 17, 2010 | 48.94 | 49.03 | 48.44 | 48.94 | 2,568,901 | -0.75(-1.50%) |
Sep 15, 2010 | 49.93 | 49.97 | 49.37 | 49.69 | 1,821,291 | -0.39(-0.77%) |
Sep 14, 2010 | 49.70 | 50.19 | 49.55 | 50.07 | 2,315,434 | +0.12(+0.25%) |
Sep 13, 2010 | 49.10 | 50.07 | 48.99 | 49.95 | 2,076,630 | +1.26(+2.58%) |
Sep 10, 2010 | 48.62 | 49.12 | 48.45 | 48.69 | 1,926,233 | +0.27(+0.56%) |
Sep 09, 2010 | 48.83 | 48.98 | 48.14 | 48.42 | 1,797,451 | +0.31(+0.65%) |
Sep 08, 2010 | 47.22 | 48.18 | 47.22 | 48.11 | 5,616 | +0.93(+1.97%) |
Sep 07, 2010 | 47.40 | 47.65 | 47.06 | 47.18 | 208 | -0.58(-1.22%) |
Sep 03, 2010 | 47.54 | 48.42 | 47.54 | 47.77 | 1,684,650 | +0.67(+1.41%) |
Sep 02, 2010 | 46.89 | 47.39 | 46.78 | 47.10 | 8,642 | +0.49(+1.06%) |