Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.23 | 59.86 | 58.99 | 59.45 | 83,980,496 | -0.47(-0.79%) |
Nov 29, 2010 | 59.62 | 60.07 | 58.87 | 59.93 | 58,608,664 | +0.09(+0.15%) |
Nov 26, 2010 | 59.89 | 60.25 | 59.76 | 59.84 | 23,255,560 | -0.42(-0.69%) |
Nov 24, 2010 | 59.46 | 60.25 | 60.25 | 60.25 | 51,563,808 | +1.33(+2.25%) |
Nov 23, 2010 | 58.78 | 59.04 | 58.43 | 58.93 | 63,850,192 | -0.57(-0.95%) |
Nov 22, 2010 | 58.98 | 59.65 | 58.63 | 59.50 | 51,592,640 | +0.29(+0.49%) |
Nov 19, 2010 | 58.84 | 59.34 | 58.46 | 59.21 | 40,172,460 | +0.20(+0.33%) |
Nov 18, 2010 | 58.57 | 59.31 | 58.56 | 59.01 | 64,410,748 | +1.13(+1.95%) |
Nov 17, 2010 | 57.86 | 58.04 | 57.53 | 57.88 | 48,346,984 | +0.16(+0.27%) |
Nov 16, 2010 | 58.43 | 58.58 | 57.33 | 57.73 | 85,779,144 | -1.14(-1.94%) |
Nov 15, 2010 | 59.15 | 59.54 | 58.82 | 58.87 | 47,591,640 | +0.01(+0.01%) |
Nov 12, 2010 | 59.27 | 59.74 | 58.76 | 58.87 | 59,712,540 | -1.00(-1.67%) |
Nov 11, 2010 | 59.44 | 60.10 | 59.22 | 59.86 | 52,603,072 | -0.23(-0.39%) |
Nov 10, 2010 | 59.52 | 60.11 | 58.93 | 60.09 | 65,662,164 | +0.66(+1.11%) |
Nov 09, 2010 | 60.40 | 60.52 | 59.11 | 59.44 | 59,262,488 | -0.80(-1.33%) |
Nov 08, 2010 | 60.09 | 60.40 | 59.76 | 60.24 | 38,707,912 | -0.05(-0.08%) |
Nov 05, 2010 | 60.03 | 60.48 | 59.90 | 60.29 | 55,870,240 | +0.34(+0.56%) |
Nov 04, 2010 | 59.54 | 59.97 | 59.35 | 59.95 | 74,529,096 | +1.48(+2.53%) |
Nov 03, 2010 | 58.32 | 58.53 | 57.62 | 58.47 | 71,023,608 | +0.23(+0.39%) |
Nov 02, 2010 | 57.75 | 58.28 | 57.43 | 58.24 | 67,325,184 | +1.19(+2.08%) |
Nov 01, 2010 | 57.75 | 58.16 | 56.64 | 57.06 | 57,946,612 | -0.39(-0.68%) |
Oct 29, 2010 | 57.11 | 57.75 | 57.07 | 57.45 | 49,502,380 | +0.18(+0.31%) |
Oct 28, 2010 | 58.07 | 58.12 | 57.00 | 57.27 | 59,316,324 | -0.35(-0.61%) |
Oct 27, 2010 | 57.38 | 57.71 | 56.83 | 57.62 | 65,483,480 | -0.19(-0.33%) |
Oct 25, 2010 | 57.89 | 58.48 | 57.50 | 57.81 | 44,151,828 | +0.34(+0.60%) |
Oct 22, 2010 | 57.24 | 57.53 | 57.02 | 57.47 | 32,146,262 | +0.37(+0.64%) |
Oct 21, 2010 | 57.66 | 58.10 | 56.36 | 57.10 | 76,450,296 | -0.28(-0.48%) |
Oct 20, 2010 | 57.08 | 57.72 | 56.74 | 57.38 | 66,230,152 | +0.58(+1.02%) |
Oct 19, 2010 | 57.24 | 57.83 | 56.35 | 56.80 | 79,081,784 | -1.13(-1.95%) |
Oct 18, 2010 | 57.66 | 58.05 | 57.42 | 57.93 | 48,751,632 | +0.48(+0.84%) |
Oct 15, 2010 | 58.14 | 58.23 | 57.12 | 57.44 | 91,720,696 | -0.20(-0.34%) |
Oct 14, 2010 | 57.72 | 57.98 | 57.12 | 57.64 | 86,103,208 | -0.04(-0.07%) |
Oct 13, 2010 | 57.20 | 58.14 | 57.02 | 57.68 | 71,671,032 | +0.87(+1.52%) |
Oct 12, 2010 | 56.52 | 57.06 | 55.91 | 56.81 | 62,539,184 | +0.15(+0.26%) |
Oct 11, 2010 | 56.67 | 57.09 | 56.50 | 56.67 | 45,581,360 | +0.05(+0.09%) |
Oct 08, 2010 | 56.62 | 56.93 | 55.69 | 56.62 | 73,361,064 | +0.71(+1.27%) |
Oct 07, 2010 | 56.41 | 56.45 | 55.51 | 55.91 | 19,869 | -0.16(-0.29%) |
Oct 06, 2010 | 56.21 | 56.44 | 55.75 | 56.07 | 52,809,048 | -0.19(-0.33%) |
Oct 05, 2010 | 55.31 | 56.40 | 54.96 | 56.26 | 3,692,313 | +1.55(+2.84%) |
Oct 04, 2010 | 55.31 | 55.65 | 54.33 | 54.71 | 68,881,920 | -0.75(-1.36%) |
Oct 01, 2010 | 55.46 | 55.78 | 54.96 | 55.46 | 75,576,160 | +0.32(+0.57%) |
Sep 30, 2010 | 55.16 | 56.02 | 54.71 | 55.14 | 100,115,648 | -0.16(-0.29%) |
Sep 29, 2010 | 55.07 | 55.53 | 54.85 | 55.30 | 65,563,356 | +0.16(+0.28%) |
Sep 28, 2010 | 55.15 | 55.27 | 53.73 | 55.15 | 80,976,440 | +0.54(+0.99%) |
Sep 27, 2010 | 54.76 | 54.89 | 54.35 | 54.61 | 59,165,500 | -0.14(-0.25%) |
Sep 24, 2010 | 53.77 | 54.80 | 53.68 | 54.75 | 87,705,024 | +1.72(+3.25%) |
Sep 23, 2010 | 53.24 | 54.07 | 52.84 | 53.02 | 9,422 | -0.51(-0.96%) |
Sep 22, 2010 | 54.03 | 54.40 | 53.12 | 53.53 | 80,218,936 | -0.64(-1.19%) |
Sep 21, 2010 | 54.18 | 54.83 | 54.10 | 54.18 | 79,909,496 | -0.32(-0.59%) |
Sep 20, 2010 | 53.19 | 54.64 | 52.83 | 54.50 | 86,914,768 | +1.47(+2.78%) |
Sep 17, 2010 | 53.02 | 53.27 | 52.27 | 53.02 | 75,982,328 | -0.12(-0.23%) |
Sep 15, 2010 | 52.70 | 53.31 | 52.31 | 53.14 | 77,492,016 | +0.30(+0.57%) |
Sep 14, 2010 | 52.96 | 53.36 | 52.66 | 52.84 | 9,964 | -0.23(-0.43%) |
Sep 13, 2010 | 52.40 | 53.24 | 52.30 | 53.07 | 74,457,120 | +1.26(+2.43%) |
Sep 10, 2010 | 51.84 | 52.13 | 51.51 | 51.81 | 57,772,540 | +0.16(+0.31%) |
Sep 09, 2010 | 52.40 | 52.43 | 51.26 | 51.65 | 4,796 | +0.03(+0.06%) |
Sep 08, 2010 | 51.44 | 52.03 | 51.41 | 51.62 | 6,641 | +0.30(+0.59%) |
Sep 07, 2010 | 52.14 | 52.15 | 51.15 | 51.31 | 32,298 | -0.99(-1.90%) |
Sep 03, 2010 | 52.17 | 52.47 | 51.72 | 52.31 | 63,937,784 | +0.92(+1.79%) |
Sep 02, 2010 | 50.81 | 51.53 | 50.63 | 51.39 | 3,702,450 | +0.56(+1.10%) |