Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.94 | 52.36 | 50.59 | 52.19 | 5,057,104 | +0.34(+0.66%) |
Nov 29, 2010 | 52.75 | 53.30 | 51.38 | 51.85 | 4,346,697 | +0.32(+0.62%) |
Nov 26, 2010 | 50.53 | 51.88 | 50.31 | 51.53 | 1,807,217 | +0.47(+0.92%) |
Nov 24, 2010 | 49.36 | 51.06 | 51.06 | 51.06 | 3,041,695 | +2.18(+4.46%) |
Nov 23, 2010 | 49.51 | 49.69 | 48.36 | 48.88 | 2,412,950 | -1.07(-2.14%) |
Nov 22, 2010 | 49.25 | 50.03 | 48.93 | 49.95 | 2,578,278 | +0.42(+0.85%) |
Nov 19, 2010 | 48.86 | 49.62 | 48.63 | 49.53 | 3,369,832 | +0.77(+1.58%) |
Nov 18, 2010 | 48.54 | 49.16 | 48.35 | 48.76 | 3,503,314 | +1.08(+2.27%) |
Nov 17, 2010 | 47.05 | 48.69 | 47.01 | 47.68 | 4,601,911 | +1.05(+2.25%) |
Nov 16, 2010 | 46.94 | 48.19 | 46.39 | 46.63 | 4,873,829 | -0.58(-1.23%) |
Nov 15, 2010 | 48.48 | 48.48 | 46.10 | 47.21 | 9,326,828 | -2.56(-5.14%) |
Nov 12, 2010 | 49.98 | 50.74 | 49.32 | 49.77 | 2,840,198 | -0.67(-1.33%) |
Nov 11, 2010 | 49.76 | 51.46 | 48.88 | 50.44 | 6,736,164 | -1.41(-2.72%) |
Nov 10, 2010 | 51.37 | 52.13 | 51.00 | 51.85 | 3,570,990 | +0.29(+0.56%) |
Nov 09, 2010 | 51.94 | 52.63 | 50.82 | 51.56 | 15,998,726 | -2.58(-4.77%) |
Nov 08, 2010 | 53.15 | 54.39 | 53.04 | 54.14 | 2,725,387 | +0.86(+1.61%) |
Nov 05, 2010 | 53.93 | 54.00 | 52.70 | 53.28 | 2,619,324 | -0.35(-0.65%) |
Nov 04, 2010 | 53.15 | 54.10 | 53.07 | 53.63 | 4,187,459 | +1.12(+2.13%) |
Nov 03, 2010 | 52.02 | 52.51 | 51.48 | 52.51 | 2,602,506 | +0.72(+1.39%) |
Nov 02, 2010 | 51.33 | 52.45 | 51.05 | 51.79 | 3,665,709 | +0.99(+1.95%) |
Nov 01, 2010 | 51.69 | 52.24 | 50.25 | 50.80 | 4,552,002 | -0.87(-1.68%) |
Oct 29, 2010 | 50.85 | 52.25 | 50.60 | 51.67 | 3,494,204 | +0.56(+1.10%) |
Oct 28, 2010 | 52.76 | 53.64 | 50.97 | 51.11 | 11,321,990 | +0.72(+1.43%) |
Oct 27, 2010 | 49.75 | 50.99 | 49.26 | 50.39 | 10,039,437 | +1.71(+3.51%) |
Oct 25, 2010 | 47.83 | 49.37 | 47.81 | 48.68 | 4,543,822 | +1.07(+2.25%) |
Oct 22, 2010 | 47.10 | 47.80 | 46.10 | 47.61 | 3,536,576 | +1.00(+2.15%) |
Oct 21, 2010 | 46.17 | 47.45 | 46.05 | 46.61 | 4,317,352 | +0.95(+2.08%) |
Oct 20, 2010 | 45.60 | 46.10 | 45.19 | 45.66 | 2,075,293 | +0.12(+0.26%) |
Oct 19, 2010 | 45.00 | 45.75 | 44.21 | 45.54 | 3,682,261 | -0.40(-0.87%) |
Oct 18, 2010 | 47.09 | 47.20 | 45.53 | 45.94 | 3,974,458 | -1.15(-2.44%) |
Oct 15, 2010 | 46.79 | 47.65 | 46.50 | 47.09 | 5,187,328 | +1.03(+2.24%) |
Oct 14, 2010 | 45.76 | 47.10 | 45.31 | 46.06 | 5,428,157 | +0.13(+0.28%) |
Oct 13, 2010 | 46.58 | 47.08 | 45.83 | 45.93 | 5,438,034 | +0.07(+0.15%) |
Oct 12, 2010 | 43.99 | 46.10 | 43.65 | 45.86 | 6,231,599 | +1.68(+3.80%) |
Oct 11, 2010 | 46.20 | 46.25 | 44.08 | 44.18 | 4,559,645 | -1.75(-3.81%) |
Oct 08, 2010 | 45.26 | 46.32 | 44.89 | 45.93 | 5,626,829 | +0.89(+1.98%) |
Oct 07, 2010 | 44.66 | 45.40 | 42.91 | 45.04 | 8,598,475 | +0.79(+1.79%) |
Oct 06, 2010 | 47.30 | 47.30 | 43.61 | 44.25 | 11,351,859 | -3.66(-7.64%) |
Oct 05, 2010 | 47.78 | 48.41 | 47.27 | 47.91 | 4,898,689 | +0.52(+1.10%) |
Oct 04, 2010 | 49.16 | 49.16 | 46.51 | 47.39 | 8,152,245 | -1.94(-3.93%) |
Oct 01, 2010 | 50.52 | 50.57 | 48.82 | 49.33 | 3,740,220 | -0.85(-1.69%) |
Sep 30, 2010 | 51.16 | 51.20 | 49.33 | 50.18 | 3,428,516 | -0.39(-0.77%) |
Sep 29, 2010 | 50.94 | 51.14 | 50.22 | 50.57 | 2,189,058 | -0.41(-0.80%) |
Sep 28, 2010 | 51.40 | 52.20 | 50.57 | 50.98 | 4,066,575 | -0.17(-0.33%) |
Sep 27, 2010 | 50.86 | 51.69 | 50.55 | 51.15 | 2,517,433 | +0.27(+0.53%) |
Sep 24, 2010 | 51.46 | 51.69 | 50.72 | 50.88 | 4,437,396 | +0.29(+0.57%) |
Sep 23, 2010 | 50.86 | 51.91 | 50.30 | 50.59 | 6,577,351 | +0.59(+1.18%) |
Sep 22, 2010 | 52.24 | 52.35 | 49.81 | 50.00 | 4,848,909 | -2.41(-4.60%) |
Sep 21, 2010 | 53.03 | 53.05 | 52.10 | 52.41 | 2,550,976 | -0.29(-0.55%) |
Sep 20, 2010 | 52.21 | 53.06 | 52.19 | 52.70 | 2,642,326 | +0.32(+0.61%) |
Sep 17, 2010 | 52.72 | 52.80 | 51.60 | 52.38 | 3,160,486 | +0.84(+1.63%) |
Sep 15, 2010 | 50.49 | 51.72 | 50.26 | 51.54 | 2,403,487 | +0.84(+1.67%) |
Sep 14, 2010 | 50.56 | 51.75 | 50.56 | 50.70 | 2,682,728 | -0.15(-0.29%) |
Sep 13, 2010 | 50.24 | 51.25 | 50.12 | 50.84 | 2,753,956 | +1.34(+2.71%) |
Sep 10, 2010 | 49.98 | 50.18 | 49.11 | 49.50 | 3,803,688 | -0.62(-1.24%) |
Sep 09, 2010 | 51.00 | 51.29 | 50.00 | 50.12 | 2,688,438 | -0.39(-0.77%) |
Sep 08, 2010 | 50.85 | 51.41 | 50.12 | 50.51 | 4,083,943 | +0.01(+0.02%) |
Sep 07, 2010 | 49.80 | 51.06 | 49.50 | 50.50 | 3,747,186 | +0.54(+1.08%) |
Sep 03, 2010 | 50.69 | 51.00 | 49.60 | 49.96 | 3,523,544 | -0.13(-0.26%) |
Sep 02, 2010 | 47.98 | 50.52 | 47.81 | 50.09 | 6,607,180 | +2.45(+5.13%) |