Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 64.88 | 65.03 | 63.24 | 64.02 | 1,583,328 | -1.17(-1.79%) |
Nov 29, 2010 | 61.39 | 65.55 | 61.20 | 65.19 | 2,936,366 | +3.38(+5.47%) |
Nov 26, 2010 | 61.80 | 62.47 | 61.54 | 61.81 | 478,832 | -0.32(-0.52%) |
Nov 24, 2010 | 61.00 | 62.13 | 62.13 | 62.13 | 1,165,078 | +2.18(+3.64%) |
Nov 23, 2010 | 58.91 | 60.50 | 58.57 | 59.95 | 1,254,392 | -0.14(-0.23%) |
Nov 22, 2010 | 59.46 | 60.97 | 57.97 | 60.09 | 2,314,223 | +0.45(+0.75%) |
Nov 19, 2010 | 60.77 | 60.77 | 59.50 | 59.64 | 1,384,499 | -1.42(-2.33%) |
Nov 18, 2010 | 60.88 | 61.90 | 60.00 | 61.06 | 1,908,063 | +0.74(+1.23%) |
Nov 17, 2010 | 56.35 | 61.73 | 56.25 | 60.32 | 6,144,685 | +3.33(+5.84%) |
Nov 16, 2010 | 57.97 | 58.08 | 56.33 | 56.99 | 2,014,565 | -1.54(-2.63%) |
Nov 15, 2010 | 60.44 | 60.50 | 58.13 | 58.53 | 1,075,720 | -0.17(-0.29%) |
Nov 12, 2010 | 59.39 | 60.00 | 58.00 | 58.70 | 1,256,961 | -1.79(-2.96%) |
Nov 11, 2010 | 59.95 | 60.68 | 59.60 | 60.49 | 1,795,243 | -1.30(-2.10%) |
Nov 10, 2010 | 61.24 | 62.11 | 59.74 | 61.79 | 1,375,011 | +0.45(+0.73%) |
Nov 09, 2010 | 63.00 | 63.52 | 60.80 | 61.34 | 1,422,270 | -1.26(-2.01%) |
Nov 08, 2010 | 59.37 | 63.29 | 58.62 | 62.60 | 2,716,886 | +3.46(+5.85%) |
Nov 05, 2010 | 58.75 | 60.36 | 58.43 | 59.14 | 1,200,708 | +0.69(+1.18%) |
Nov 04, 2010 | 57.85 | 58.65 | 56.91 | 58.45 | 1,940,219 | +1.45(+2.54%) |
Nov 03, 2010 | 56.50 | 57.03 | 55.82 | 57.00 | 851,174 | +0.51(+0.90%) |
Nov 02, 2010 | 55.69 | 56.58 | 55.02 | 56.49 | 965,628 | +1.25(+2.26%) |
Nov 01, 2010 | 56.60 | 58.00 | 54.64 | 55.24 | 1,267,630 | -1.06(-1.88%) |
Oct 29, 2010 | 54.77 | 56.57 | 54.12 | 56.30 | 744,387 | +1.47(+2.68%) |
Oct 28, 2010 | 55.86 | 55.86 | 54.18 | 54.83 | 740,313 | -0.59(-1.06%) |
Oct 27, 2010 | 55.36 | 55.75 | 54.00 | 55.42 | 1,723,384 | -1.40(-2.46%) |
Oct 25, 2010 | 56.00 | 58.32 | 55.25 | 56.82 | 3,135,523 | +2.91(+5.40%) |
Oct 22, 2010 | 52.93 | 54.40 | 52.81 | 53.91 | 767,787 | +1.60(+3.06%) |
Oct 21, 2010 | 52.43 | 53.55 | 51.71 | 52.31 | 1,550,949 | +0.64(+1.24%) |
Oct 20, 2010 | 51.50 | 52.80 | 51.46 | 51.67 | 1,304,428 | +0.27(+0.53%) |
Oct 19, 2010 | 53.50 | 53.80 | 51.27 | 51.40 | 1,076,815 | -2.58(-4.78%) |
Oct 18, 2010 | 53.71 | 54.61 | 53.34 | 53.98 | 573,445 | -0.08(-0.15%) |
Oct 15, 2010 | 52.98 | 55.23 | 52.73 | 54.06 | 1,598,169 | +1.51(+2.87%) |
Oct 14, 2010 | 53.22 | 53.26 | 51.91 | 52.55 | 663,909 | -0.59(-1.11%) |
Oct 13, 2010 | 53.22 | 53.80 | 53.04 | 53.14 | 903,020 | +0.56(+1.07%) |
Oct 12, 2010 | 53.18 | 53.18 | 51.68 | 52.58 | 889,160 | -0.29(-0.55%) |
Oct 11, 2010 | 51.79 | 53.80 | 51.00 | 52.87 | 2,112,454 | +2.01(+3.95%) |
Oct 08, 2010 | 49.95 | 51.50 | 49.06 | 50.86 | 1,382,611 | +0.88(+1.76%) |
Oct 07, 2010 | 48.84 | 50.07 | 48.50 | 49.98 | 1,009,528 | +0.89(+1.81%) |
Oct 06, 2010 | 51.00 | 51.00 | 48.59 | 49.09 | 1,467,518 | -1.93(-3.78%) |
Oct 05, 2010 | 50.98 | 51.20 | 50.25 | 51.02 | 1,184,674 | +0.69(+1.37%) |
Oct 04, 2010 | 50.85 | 51.80 | 49.75 | 50.33 | 1,222,433 | -0.33(-0.65%) |
Oct 01, 2010 | 51.26 | 51.45 | 50.13 | 50.66 | 1,373,345 | +0.08(+0.16%) |
Sep 30, 2010 | 51.94 | 52.28 | 49.40 | 50.58 | 1,894,712 | -1.17(-2.26%) |
Sep 29, 2010 | 51.43 | 52.30 | 50.35 | 51.75 | 1,045,338 | -0.15(-0.29%) |
Sep 28, 2010 | 52.30 | 52.32 | 51.00 | 51.90 | 879,961 | -0.51(-0.97%) |
Sep 27, 2010 | 51.71 | 53.05 | 51.23 | 52.41 | 1,211,342 | +0.43(+0.83%) |
Sep 24, 2010 | 51.56 | 52.34 | 50.70 | 51.98 | 1,759,501 | +1.24(+2.44%) |
Sep 23, 2010 | 48.99 | 51.63 | 48.91 | 50.74 | 1,838,212 | +1.25(+2.53%) |
Sep 22, 2010 | 50.99 | 51.00 | 48.95 | 49.49 | 2,044,558 | -1.86(-3.62%) |
Sep 21, 2010 | 51.20 | 52.73 | 50.50 | 51.35 | 3,786,238 | +0.22(+0.43%) |
Sep 20, 2010 | 48.29 | 51.27 | 48.14 | 51.13 | 2,440,537 | +3.12(+6.50%) |
Sep 17, 2010 | 51.00 | 51.00 | 47.75 | 48.01 | 3,927,892 | +2.10(+4.57%) |
Sep 15, 2010 | 44.82 | 47.10 | 44.71 | 45.91 | 3,193,985 | +1.26(+2.82%) |
Sep 14, 2010 | 44.78 | 45.15 | 44.40 | 44.65 | 722,950 | -0.15(-0.33%) |
Sep 13, 2010 | 44.11 | 45.79 | 43.98 | 44.80 | 2,460,373 | +1.47(+3.39%) |
Sep 10, 2010 | 43.35 | 43.48 | 42.91 | 43.33 | 309,617 | +0.01(+0.02%) |
Sep 09, 2010 | 43.60 | 44.00 | 43.08 | 43.32 | 675,519 | +0.21(+0.49%) |
Sep 08, 2010 | 43.00 | 43.61 | 42.88 | 43.11 | 592,991 | +0.05(+0.12%) |
Sep 07, 2010 | 43.99 | 44.39 | 42.98 | 43.06 | 823,113 | -1.36(-3.06%) |
Sep 03, 2010 | 44.94 | 45.00 | 44.38 | 44.42 | 959,537 | +0.20(+0.45%) |
Sep 02, 2010 | 44.65 | 44.98 | 44.14 | 44.22 | 745,474 | -0.44(-0.99%) |