Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 64.40 | 65.83 | 63.40 | 65.18 | 4,089,986 | +0.06(+0.09%) |
Nov 29, 2010 | 62.59 | 65.31 | 62.10 | 65.12 | 6,325,896 | +1.99(+3.15%) |
Nov 26, 2010 | 63.66 | 63.92 | 62.50 | 63.13 | 2,374,813 | -1.32(-2.05%) |
Nov 24, 2010 | 59.48 | 64.45 | 64.45 | 64.45 | 9,026,605 | +5.95(+10.17%) |
Nov 23, 2010 | 57.80 | 59.28 | 57.45 | 58.50 | 2,664,064 | -0.15(-0.26%) |
Nov 22, 2010 | 58.27 | 59.29 | 57.77 | 58.65 | 2,201,322 | +0.31(+0.53%) |
Nov 19, 2010 | 57.31 | 58.67 | 57.03 | 58.34 | 2,378,757 | +0.66(+1.14%) |
Nov 18, 2010 | 57.40 | 58.81 | 56.86 | 57.68 | 3,815,350 | +1.39(+2.46%) |
Nov 17, 2010 | 55.13 | 56.89 | 54.45 | 56.29 | 3,968,825 | +1.17(+2.13%) |
Nov 16, 2010 | 54.97 | 55.81 | 54.22 | 55.12 | 6,529,597 | +1.27(+2.36%) |
Nov 15, 2010 | 53.68 | 54.45 | 53.20 | 53.85 | 2,372,036 | +0.36(+0.67%) |
Nov 12, 2010 | 53.65 | 54.84 | 53.17 | 53.49 | 2,331,743 | -0.42(-0.78%) |
Nov 11, 2010 | 53.00 | 54.29 | 52.70 | 53.91 | 2,381,448 | -0.17(-0.31%) |
Nov 10, 2010 | 54.21 | 54.46 | 53.38 | 54.08 | 2,060,889 | -0.38(-0.70%) |
Nov 09, 2010 | 55.51 | 55.58 | 54.07 | 54.46 | 2,531,604 | -1.02(-1.84%) |
Nov 08, 2010 | 54.12 | 55.98 | 54.00 | 55.48 | 2,835,715 | +0.99(+1.82%) |
Nov 05, 2010 | 54.73 | 54.90 | 53.75 | 54.49 | 2,567,658 | -0.30(-0.55%) |
Nov 04, 2010 | 52.74 | 54.99 | 52.70 | 54.79 | 4,570,187 | +2.84(+5.47%) |
Nov 03, 2010 | 51.74 | 52.08 | 50.65 | 51.95 | 2,674,462 | +0.51(+0.99%) |
Nov 02, 2010 | 50.21 | 51.76 | 50.05 | 51.44 | 3,253,693 | +1.33(+2.65%) |
Nov 01, 2010 | 51.55 | 51.65 | 49.71 | 50.11 | 3,835,348 | -1.18(-2.30%) |
Oct 29, 2010 | 50.49 | 51.67 | 50.25 | 51.29 | 2,217,417 | +0.36(+0.71%) |
Oct 28, 2010 | 51.37 | 51.60 | 50.15 | 50.93 | 2,214,960 | -0.37(-0.72%) |
Oct 27, 2010 | 51.05 | 52.00 | 50.90 | 51.30 | 2,455,129 | -0.10(-0.19%) |
Oct 25, 2010 | 50.34 | 51.82 | 50.21 | 51.40 | 3,650,024 | +1.20(+2.39%) |
Oct 22, 2010 | 48.98 | 50.62 | 48.90 | 50.20 | 4,397,318 | +1.46(+3.00%) |
Oct 21, 2010 | 50.41 | 50.61 | 48.40 | 48.74 | 7,125,834 | -1.34(-2.68%) |
Oct 20, 2010 | 48.00 | 50.73 | 47.81 | 50.08 | 15,811,581 | -2.92(-5.51%) |
Oct 19, 2010 | 54.67 | 55.43 | 51.60 | 53.00 | 9,538,369 | -2.56(-4.61%) |
Oct 18, 2010 | 56.50 | 56.76 | 55.17 | 55.56 | 5,370,729 | -1.00(-1.77%) |
Oct 15, 2010 | 55.82 | 56.86 | 55.10 | 56.56 | 5,179,733 | +0.70(+1.25%) |
Oct 14, 2010 | 54.52 | 56.93 | 54.20 | 55.86 | 7,048,544 | +1.24(+2.27%) |
Oct 13, 2010 | 53.29 | 55.05 | 52.75 | 54.62 | 6,014,005 | +2.09(+3.98%) |
Oct 12, 2010 | 53.08 | 53.39 | 52.44 | 52.53 | 3,438,511 | -1.05(-1.96%) |
Oct 11, 2010 | 52.40 | 54.23 | 52.26 | 53.58 | 4,456,051 | +1.28(+2.45%) |
Oct 08, 2010 | 52.26 | 52.45 | 50.97 | 52.30 | 2,865,965 | +0.04(+0.08%) |
Oct 07, 2010 | 53.13 | 53.13 | 51.06 | 52.26 | 3,810,225 | -0.32(-0.61%) |
Oct 06, 2010 | 53.82 | 54.00 | 52.20 | 52.58 | 2,779,950 | -1.57(-2.90%) |
Oct 05, 2010 | 53.10 | 54.43 | 52.68 | 54.15 | 3,349,885 | +1.86(+3.56%) |
Oct 04, 2010 | 52.92 | 53.20 | 51.81 | 52.29 | 3,159,511 | -1.20(-2.24%) |
Oct 01, 2010 | 54.80 | 54.96 | 52.79 | 53.49 | 3,525,628 | -0.80(-1.47%) |
Sep 30, 2010 | 55.63 | 56.17 | 53.15 | 54.29 | 5,911,825 | -0.73(-1.33%) |
Sep 29, 2010 | 53.02 | 55.65 | 52.75 | 55.02 | 6,056,755 | +1.71(+3.21%) |
Sep 28, 2010 | 52.05 | 53.39 | 51.67 | 53.31 | 3,560,023 | +1.45(+2.80%) |
Sep 27, 2010 | 52.60 | 52.60 | 51.66 | 51.86 | 2,957,358 | -0.66(-1.26%) |
Sep 24, 2010 | 51.64 | 52.70 | 51.57 | 52.52 | 3,941,547 | +1.62(+3.18%) |
Sep 23, 2010 | 49.44 | 51.40 | 48.88 | 50.90 | 4,270,405 | +1.11(+2.23%) |
Sep 22, 2010 | 49.98 | 50.88 | 48.87 | 49.79 | 5,809,576 | -0.59(-1.17%) |
Sep 21, 2010 | 50.25 | 51.40 | 49.68 | 50.38 | 3,656,607 | -0.22(-0.43%) |
Sep 20, 2010 | 50.90 | 50.96 | 49.15 | 50.60 | 4,730,449 | -0.60(-1.17%) |
Sep 17, 2010 | 51.92 | 52.00 | 50.75 | 51.20 | 4,886,596 | +0.35(+0.69%) |
Sep 15, 2010 | 52.00 | 52.04 | 50.28 | 50.85 | 6,383,317 | -1.28(-2.46%) |
Sep 14, 2010 | 50.08 | 52.45 | 49.26 | 52.13 | 9,892,573 | +2.09(+4.18%) |
Sep 13, 2010 | 49.48 | 50.47 | 48.37 | 50.04 | 7,008,120 | +1.32(+2.71%) |
Sep 10, 2010 | 49.64 | 49.64 | 47.30 | 48.72 | 10,179,135 | -0.68(-1.38%) |
Sep 09, 2010 | 51.34 | 51.50 | 48.51 | 49.40 | 12,324,411 | -0.78(-1.55%) |
Sep 08, 2010 | 54.83 | 55.20 | 49.96 | 50.18 | 17,404,304 | -4.42(-8.10%) |
Sep 07, 2010 | 56.02 | 57.20 | 54.51 | 54.60 | 4,065,954 | -1.90(-3.36%) |
Sep 03, 2010 | 55.62 | 56.92 | 55.05 | 56.50 | 3,962,383 | +1.88(+3.44%) |
Sep 02, 2010 | 55.59 | 56.16 | 54.06 | 54.62 | 5,312,013 | -0.68(-1.23%) |