Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.82 | 68.77 | 67.65 | 68.10 | 4,247,407 | -0.49(-0.72%) |
Nov 29, 2010 | 67.54 | 68.93 | 67.05 | 68.60 | 3,932,562 | +0.78(+1.15%) |
Nov 26, 2010 | 67.60 | 68.36 | 67.11 | 67.82 | 1,337,818 | -0.80(-1.17%) |
Nov 24, 2010 | 67.48 | 68.62 | 68.62 | 68.62 | 3,607,494 | +1.78(+2.67%) |
Nov 23, 2010 | 67.77 | 68.03 | 66.41 | 66.84 | 3,755,711 | -1.71(-2.49%) |
Nov 22, 2010 | 68.75 | 69.07 | 67.41 | 68.55 | 2,693,634 | -0.49(-0.71%) |
Nov 19, 2010 | 68.47 | 69.12 | 67.79 | 69.03 | 4,398,273 | +0.56(+0.82%) |
Nov 18, 2010 | 67.78 | 68.79 | 67.51 | 68.47 | 3,666,796 | +1.54(+2.30%) |
Nov 17, 2010 | 66.39 | 67.45 | 66.34 | 66.93 | 4,193,009 | +0.34(+0.50%) |
Nov 16, 2010 | 67.57 | 67.57 | 66.02 | 66.60 | 5,801,894 | -1.50(-2.20%) |
Nov 15, 2010 | 69.68 | 69.74 | 67.93 | 68.10 | 6,074,068 | -1.19(-1.72%) |
Nov 12, 2010 | 69.01 | 70.06 | 68.61 | 69.29 | 5,556,298 | -0.76(-1.08%) |
Nov 11, 2010 | 69.30 | 70.05 | 69.08 | 70.05 | 4,746,119 | +0.29(+0.42%) |
Nov 10, 2010 | 69.67 | 69.84 | 68.93 | 69.75 | 10,567,505 | +0.18(+0.25%) |
Nov 09, 2010 | 69.28 | 69.93 | 69.05 | 69.58 | 7,359,934 | +0.64(+0.93%) |
Nov 08, 2010 | 68.41 | 69.76 | 68.27 | 68.94 | 5,561,548 | +0.17(+0.25%) |
Nov 05, 2010 | 67.86 | 68.81 | 67.59 | 68.77 | 7,026,553 | +0.57(+0.83%) |
Nov 04, 2010 | 66.55 | 69.12 | 66.55 | 68.20 | 11,030,493 | +3.30(+5.08%) |
Nov 03, 2010 | 65.33 | 65.43 | 63.72 | 64.90 | 5,522,980 | -0.34(-0.52%) |
Nov 02, 2010 | 64.58 | 65.76 | 64.15 | 65.24 | 3,732,228 | +1.34(+2.10%) |
Nov 01, 2010 | 64.75 | 64.97 | 63.52 | 63.90 | 3,373,241 | -0.01(-0.02%) |
Oct 29, 2010 | 63.23 | 64.09 | 63.12 | 63.91 | 3,114,863 | +0.42(+0.66%) |
Oct 28, 2010 | 64.05 | 64.12 | 63.16 | 63.50 | 3,381,267 | -0.09(-0.15%) |
Oct 27, 2010 | 62.90 | 63.67 | 62.20 | 63.59 | 4,327,736 | -0.35(-0.55%) |
Oct 25, 2010 | 64.64 | 65.43 | 63.91 | 63.95 | 4,365,739 | -0.15(-0.23%) |
Oct 22, 2010 | 65.26 | 65.47 | 63.77 | 64.09 | 5,542,956 | -1.06(-1.62%) |
Oct 21, 2010 | 65.59 | 65.71 | 64.64 | 65.15 | 4,199,201 | -0.27(-0.42%) |
Oct 20, 2010 | 64.46 | 65.83 | 64.45 | 65.42 | 5,019,035 | +0.90(+1.39%) |
Oct 19, 2010 | 65.64 | 66.11 | 63.92 | 64.52 | 8,014,604 | -2.57(-3.83%) |
Oct 18, 2010 | 65.90 | 67.29 | 65.50 | 67.09 | 6,003,000 | +1.39(+2.12%) |
Oct 15, 2010 | 65.67 | 65.75 | 64.81 | 65.70 | 6,157,951 | +0.57(+0.88%) |
Oct 14, 2010 | 65.13 | 65.68 | 64.59 | 65.12 | 5,000,376 | -0.04(-0.06%) |
Oct 13, 2010 | 64.61 | 65.47 | 64.12 | 65.16 | 4,900,024 | +1.08(+1.69%) |
Oct 12, 2010 | 63.97 | 64.45 | 63.23 | 64.07 | 3,998,824 | -0.28(-0.43%) |
Oct 11, 2010 | 64.08 | 64.78 | 63.85 | 64.35 | 3,350,978 | +0.30(+0.47%) |
Oct 08, 2010 | 64.05 | 64.31 | 62.56 | 64.05 | 4,994,999 | +1.19(+1.89%) |
Oct 07, 2010 | 63.19 | 63.59 | 62.15 | 62.86 | 4,588,024 | -0.07(-0.11%) |
Oct 06, 2010 | 62.22 | 62.98 | 62.03 | 62.93 | 4,139,927 | +0.54(+0.87%) |
Oct 05, 2010 | 61.97 | 62.56 | 61.54 | 62.39 | 5,418,809 | +1.19(+1.95%) |
Oct 04, 2010 | 61.56 | 62.39 | 60.88 | 61.20 | 4,406,456 | -0.80(-1.29%) |
Oct 01, 2010 | 62.00 | 62.69 | 61.46 | 62.00 | 7,219,509 | +0.33(+0.54%) |
Sep 30, 2010 | 61.67 | 62.51 | 60.69 | 61.67 | 10,026 | -0.17(-0.28%) |
Sep 29, 2010 | 61.06 | 62.21 | 60.98 | 61.84 | 4,164,878 | +0.59(+0.96%) |
Sep 28, 2010 | 61.78 | 61.88 | 60.36 | 61.25 | 634 | -0.29(-0.47%) |
Sep 27, 2010 | 61.92 | 62.30 | 61.53 | 61.54 | 3,058,895 | -0.36(-0.58%) |
Sep 24, 2010 | 60.71 | 62.23 | 60.20 | 61.90 | 5,490,422 | +1.98(+3.31%) |
Sep 23, 2010 | 59.92 | 60.58 | 59.38 | 59.92 | 4,202,978 | -0.27(-0.45%) |
Sep 22, 2010 | 60.69 | 61.57 | 60.08 | 60.19 | 3,373,688 | -0.41(-0.68%) |
Sep 21, 2010 | 60.50 | 61.07 | 59.98 | 60.60 | 5,073,086 | +0.03(+0.04%) |
Sep 20, 2010 | 59.87 | 60.84 | 59.38 | 60.58 | 4,876,167 | +0.98(+1.64%) |
Sep 17, 2010 | 59.60 | 60.07 | 58.40 | 59.60 | 6,188,721 | +0.16(+0.27%) |
Sep 15, 2010 | 59.32 | 59.67 | 58.83 | 59.44 | 4,470,206 | -0.30(-0.50%) |
Sep 14, 2010 | 59.57 | 60.54 | 59.28 | 59.74 | 4,577,100 | +0.06(+0.11%) |
Sep 13, 2010 | 59.75 | 59.92 | 59.27 | 59.68 | 3,985,310 | +0.55(+0.93%) |
Sep 10, 2010 | 58.93 | 59.33 | 58.66 | 59.13 | 5,552,075 | +0.64(+1.10%) |
Sep 09, 2010 | 58.98 | 59.05 | 57.97 | 58.48 | 5,141,609 | +0.48(+0.83%) |
Sep 08, 2010 | 57.00 | 58.33 | 57.00 | 58.01 | 4,511,908 | +1.00(+1.76%) |
Sep 07, 2010 | 58.06 | 58.25 | 56.97 | 57.00 | 615 | -1.43(-2.44%) |
Sep 03, 2010 | 58.31 | 59.08 | 57.90 | 58.43 | 7,195,137 | +0.83(+1.45%) |
Sep 02, 2010 | 58.44 | 58.44 | 55.25 | 57.60 | 1,318 | -0.73(-1.25%) |