Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.51 | 49.12 | 48.38 | 48.93 | 5,944,778 | -0.14(-0.29%) |
Nov 29, 2010 | 48.77 | 49.16 | 48.36 | 49.07 | 6,161,426 | -0.10(-0.21%) |
Nov 26, 2010 | 49.21 | 49.57 | 48.90 | 49.18 | 2,851,240 | -0.15(-0.31%) |
Nov 24, 2010 | 49.23 | 49.33 | 49.33 | 49.33 | 6,623,500 | +0.62(+1.28%) |
Nov 23, 2010 | 48.89 | 49.26 | 48.44 | 48.70 | 6,752,886 | -0.76(-1.54%) |
Nov 22, 2010 | 49.33 | 49.56 | 48.92 | 49.47 | 5,108,111 | -0.06(-0.13%) |
Nov 19, 2010 | 49.83 | 49.85 | 49.36 | 49.53 | 5,528,609 | -0.31(-0.63%) |
Nov 18, 2010 | 49.43 | 49.96 | 49.27 | 49.85 | 6,138,086 | +0.93(+1.91%) |
Nov 17, 2010 | 48.99 | 49.25 | 48.66 | 48.91 | 5,374,077 | +0.09(+0.18%) |
Nov 16, 2010 | 49.68 | 49.72 | 48.67 | 48.83 | 9,840,540 | -1.45(-2.89%) |
Nov 15, 2010 | 50.25 | 50.30 | 49.93 | 50.28 | 5,401,995 | +0.30(+0.59%) |
Nov 12, 2010 | 49.86 | 50.52 | 49.63 | 49.99 | 7,114,763 | -0.15(-0.30%) |
Nov 11, 2010 | 49.68 | 50.17 | 49.39 | 50.14 | 10,094,316 | +0.14(+0.29%) |
Nov 10, 2010 | 49.44 | 50.13 | 49.43 | 49.99 | 6,900,379 | +0.55(+1.11%) |
Nov 09, 2010 | 50.04 | 50.04 | 49.24 | 49.44 | 8,489,262 | -0.32(-0.65%) |
Nov 08, 2010 | 49.73 | 50.19 | 49.59 | 49.77 | 9,515,059 | -0.28(-0.56%) |
Nov 05, 2010 | 50.69 | 50.71 | 49.85 | 50.04 | 6,426,269 | -0.41(-0.80%) |
Nov 04, 2010 | 50.01 | 50.93 | 49.90 | 50.45 | 11,397,422 | +1.01(+2.04%) |
Nov 03, 2010 | 49.35 | 49.60 | 48.28 | 49.44 | 7,042,631 | +0.29(+0.59%) |
Nov 02, 2010 | 49.16 | 49.30 | 48.87 | 49.15 | 6,580,929 | +0.48(+0.98%) |
Nov 01, 2010 | 49.02 | 49.43 | 48.35 | 48.68 | 7,708,575 | -0.14(-0.28%) |
Oct 29, 2010 | 49.27 | 49.39 | 48.73 | 48.81 | 10,499,848 | -0.49(-1.00%) |
Oct 28, 2010 | 50.90 | 51.01 | 48.57 | 49.31 | 27,988,592 | -3.07(-5.86%) |
Oct 27, 2010 | 52.16 | 52.47 | 51.33 | 52.38 | 5,865,048 | -0.31(-0.58%) |
Oct 25, 2010 | 52.53 | 53.03 | 52.53 | 52.69 | 5,507,490 | +0.27(+0.51%) |
Oct 22, 2010 | 52.43 | 52.53 | 52.18 | 52.42 | 3,986,825 | -0.06(-0.12%) |
Oct 21, 2010 | 52.09 | 52.69 | 52.00 | 52.48 | 9,721,334 | +0.63(+1.21%) |
Oct 20, 2010 | 51.43 | 52.14 | 51.35 | 51.86 | 4,866,442 | +0.53(+1.04%) |
Oct 19, 2010 | 51.44 | 51.56 | 50.72 | 51.32 | 6,708,002 | -0.64(-1.24%) |
Oct 18, 2010 | 51.64 | 52.12 | 51.41 | 51.97 | 4,649,392 | +0.30(+0.58%) |
Oct 15, 2010 | 52.02 | 52.10 | 51.23 | 51.67 | 5,345,199 | +0.04(+0.08%) |
Oct 14, 2010 | 51.67 | 51.74 | 51.21 | 51.63 | 3,996,749 | -0.04(-0.08%) |
Oct 13, 2010 | 51.08 | 52.01 | 51.08 | 51.67 | 5,493,084 | +0.57(+1.12%) |
Oct 12, 2010 | 50.96 | 51.32 | 50.30 | 51.09 | 4,318,752 | -0.06(-0.11%) |
Oct 11, 2010 | 51.86 | 51.88 | 50.99 | 51.15 | 4,505,483 | -0.53(-1.02%) |
Oct 08, 2010 | 51.68 | 52.06 | 51.25 | 51.68 | 3,910,789 | +0.15(+0.29%) |
Oct 07, 2010 | 52.08 | 52.12 | 51.26 | 51.53 | 9,713 | -0.57(-1.10%) |
Oct 06, 2010 | 51.39 | 52.11 | 51.39 | 52.10 | 7,151,738 | +0.60(+1.16%) |
Oct 05, 2010 | 50.61 | 51.59 | 50.61 | 51.50 | 40,596 | +1.25(+2.49%) |
Oct 04, 2010 | 50.59 | 50.85 | 49.91 | 50.25 | 3,953,953 | -0.53(-1.05%) |
Oct 01, 2010 | 50.79 | 50.94 | 50.37 | 50.79 | 5,532,674 | +0.53(+1.05%) |
Sep 30, 2010 | 50.26 | 51.01 | 49.97 | 50.26 | 42,896 | -0.26(-0.52%) |
Sep 29, 2010 | 50.23 | 50.80 | 50.03 | 50.52 | 500 | +0.08(+0.15%) |
Sep 28, 2010 | 50.22 | 50.61 | 49.52 | 50.45 | 8,281 | +0.49(+0.99%) |
Sep 27, 2010 | 50.34 | 50.49 | 49.89 | 49.96 | 4,303,929 | -0.45(-0.89%) |
Sep 24, 2010 | 50.08 | 50.70 | 49.72 | 50.40 | 5,916,013 | +0.83(+1.67%) |
Sep 23, 2010 | 49.57 | 50.28 | 49.47 | 49.57 | 3,428,795 | -0.64(-1.27%) |
Sep 22, 2010 | 50.18 | 50.52 | 49.92 | 50.21 | 4,265,465 | +0.05(+0.09%) |
Sep 21, 2010 | 50.22 | 50.79 | 49.88 | 50.17 | 17,891 | -0.50(-0.98%) |
Sep 20, 2010 | 50.00 | 50.79 | 49.88 | 50.66 | 6,324,570 | +0.78(+1.56%) |
Sep 17, 2010 | 49.89 | 49.94 | 49.32 | 49.89 | 10,305,093 | +0.86(+1.76%) |
Sep 15, 2010 | 48.96 | 49.12 | 48.47 | 49.02 | 3,756,558 | -0.03(-0.06%) |
Sep 14, 2010 | 49.08 | 49.27 | 48.70 | 49.05 | 2,242 | -0.13(-0.27%) |
Sep 13, 2010 | 49.01 | 49.25 | 48.81 | 49.19 | 4,940,956 | +0.53(+1.10%) |
Sep 10, 2010 | 48.03 | 48.73 | 47.90 | 48.65 | 3,737,631 | +0.57(+1.18%) |
Sep 09, 2010 | 48.64 | 48.73 | 47.81 | 48.08 | 4,264,405 | +0.12(+0.25%) |
Sep 08, 2010 | 47.65 | 48.52 | 47.65 | 47.96 | 4,413 | +0.35(+0.74%) |
Sep 07, 2010 | 48.24 | 48.33 | 47.54 | 47.61 | 31,445 | -0.78(-1.61%) |
Sep 03, 2010 | 47.86 | 48.52 | 47.85 | 48.39 | 5,071,713 | +0.93(+1.97%) |
Sep 02, 2010 | 47.20 | 47.46 | 46.85 | 47.45 | 11,400 | +0.50(+1.06%) |