Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.62 | 50.18 | 49.59 | 49.85 | 1,257,655 | -0.40(-0.80%) |
Nov 29, 2010 | 50.05 | 50.39 | 49.71 | 50.25 | 1,571,871 | -0.12(-0.24%) |
Nov 26, 2010 | 50.20 | 50.53 | 50.08 | 50.37 | 667,331 | -0.14(-0.28%) |
Nov 24, 2010 | 50.12 | 50.51 | 50.51 | 50.51 | 1,254,100 | +0.57(+1.14%) |
Nov 23, 2010 | 50.10 | 50.18 | 49.70 | 49.94 | 1,342,967 | -0.67(-1.32%) |
Nov 22, 2010 | 50.46 | 50.84 | 50.27 | 50.61 | 1,173,022 | +0.19(+0.38%) |
Nov 19, 2010 | 50.33 | 50.46 | 50.01 | 50.42 | 846,859 | +0.03(+0.06%) |
Nov 18, 2010 | 50.50 | 50.61 | 50.34 | 50.39 | 1,243,825 | +0.18(+0.36%) |
Nov 17, 2010 | 50.30 | 50.59 | 50.19 | 50.21 | 1,284,228 | -0.17(-0.34%) |
Nov 16, 2010 | 50.80 | 50.85 | 50.22 | 50.38 | 2,039,917 | -0.92(-1.79%) |
Nov 15, 2010 | 51.28 | 51.60 | 51.23 | 51.30 | 778,499 | +0.02(+0.04%) |
Nov 12, 2010 | 51.39 | 51.55 | 51.03 | 51.28 | 1,177,331 | -0.66(-1.27%) |
Nov 11, 2010 | 52.05 | 52.13 | 51.80 | 51.94 | 1,307,097 | -0.78(-1.48%) |
Nov 10, 2010 | 52.45 | 52.82 | 52.01 | 52.72 | 1,198,763 | +0.25(+0.48%) |
Nov 09, 2010 | 53.15 | 53.22 | 52.32 | 52.47 | 1,705,955 | -0.66(-1.24%) |
Nov 08, 2010 | 53.24 | 53.28 | 52.90 | 53.13 | 975,325 | +0.09(+0.17%) |
Nov 05, 2010 | 52.89 | 53.12 | 52.74 | 53.04 | 1,065,800 | +0.02(+0.04%) |
Nov 04, 2010 | 52.43 | 53.32 | 52.12 | 53.02 | 2,571,969 | +1.62(+3.15%) |
Nov 03, 2010 | 51.45 | 51.54 | 51.03 | 51.40 | 1,897,042 | +0.11(+0.21%) |
Nov 02, 2010 | 51.40 | 51.57 | 51.16 | 51.29 | 1,186,510 | -0.04(-0.08%) |
Nov 01, 2010 | 51.33 | 51.53 | 51.10 | 51.33 | 1,478,474 | -0.04(-0.08%) |
Oct 29, 2010 | 50.96 | 51.37 | 50.85 | 51.37 | 1,778,560 | +0.46(+0.90%) |
Oct 28, 2010 | 51.03 | 51.08 | 50.70 | 50.91 | 1,782,106 | -0.35(-0.68%) |
Oct 27, 2010 | 51.10 | 51.28 | 50.51 | 51.26 | 1,890,021 | -0.77(-1.48%) |
Oct 25, 2010 | 52.01 | 52.19 | 51.83 | 52.03 | 971,915 | -0.04(-0.08%) |
Oct 22, 2010 | 52.05 | 52.12 | 51.78 | 52.07 | 1,074,488 | -0.38(-0.72%) |
Oct 21, 2010 | 52.48 | 52.55 | 52.00 | 52.45 | 1,496,365 | -0.82(-1.54%) |
Oct 20, 2010 | 53.19 | 53.51 | 52.85 | 53.27 | 819,310 | -0.08(-0.15%) |
Oct 19, 2010 | 53.31 | 53.68 | 52.96 | 53.35 | 1,592,341 | -0.36(-0.67%) |
Oct 18, 2010 | 53.18 | 53.81 | 53.18 | 53.71 | 1,044,121 | +0.04(+0.07%) |
Oct 15, 2010 | 53.55 | 53.87 | 53.03 | 53.67 | 1,020,491 | +0.21(+0.39%) |
Oct 14, 2010 | 53.67 | 53.80 | 53.20 | 53.46 | 1,167,439 | +0.18(+0.34%) |
Oct 13, 2010 | 53.07 | 53.57 | 53.00 | 53.28 | 1,637,421 | +0.58(+1.10%) |
Oct 12, 2010 | 52.76 | 52.76 | 52.25 | 52.70 | 701,979 | -0.48(-0.90%) |
Oct 11, 2010 | 53.00 | 53.26 | 53.00 | 53.18 | 703,268 | +0.08(+0.15%) |
Oct 08, 2010 | 53.10 | 53.26 | 52.76 | 53.10 | 1,164,527 | -0.07(-0.13%) |
Oct 07, 2010 | 53.39 | 53.46 | 52.95 | 53.17 | 1,375,985 | +0.07(+0.13%) |
Oct 06, 2010 | 52.62 | 53.20 | 52.62 | 53.10 | 1,719,597 | +0.11(+0.21%) |
Oct 05, 2010 | 52.24 | 53.36 | 52.05 | 52.99 | 3,875,880 | +1.24(+2.40%) |
Oct 04, 2010 | 51.72 | 51.92 | 51.39 | 51.75 | 1,367,931 | +0.21(+0.41%) |
Oct 01, 2010 | 51.54 | 51.75 | 51.26 | 51.54 | 978,672 | +0.41(+0.80%) |
Sep 30, 2010 | 50.95 | 51.45 | 50.75 | 51.13 | 1,098,113 | -0.13(-0.25%) |
Sep 29, 2010 | 51.46 | 51.46 | 51.07 | 51.26 | 1,104,325 | -0.14(-0.27%) |
Sep 28, 2010 | 51.42 | 51.48 | 50.98 | 51.40 | 2,637,757 | -0.22(-0.43%) |
Sep 27, 2010 | 52.09 | 52.13 | 51.51 | 51.62 | 1,223,126 | -0.41(-0.79%) |
Sep 24, 2010 | 51.51 | 52.09 | 51.51 | 52.03 | 2,168,957 | +0.75(+1.46%) |
Sep 23, 2010 | 51.11 | 51.44 | 50.82 | 51.28 | 200 | -0.16(-0.31%) |
Sep 22, 2010 | 51.32 | 51.75 | 51.24 | 51.44 | 1,333,577 | -0.05(-0.10%) |
Sep 21, 2010 | 51.41 | 51.61 | 51.23 | 51.49 | 1,748,714 | +0.15(+0.29%) |
Sep 20, 2010 | 50.94 | 51.40 | 50.93 | 51.34 | 2,212,200 | +0.91(+1.80%) |
Sep 17, 2010 | 50.43 | 50.78 | 50.25 | 50.43 | 1,744,463 | +0.53(+1.06%) |
Sep 15, 2010 | 49.73 | 50.09 | 49.72 | 49.90 | 2,196,434 | -0.37(-0.74%) |
Sep 14, 2010 | 50.08 | 50.47 | 49.86 | 50.27 | 2,978,282 | +0.18(+0.36%) |
Sep 13, 2010 | 50.09 | 50.32 | 49.90 | 50.09 | 4,592,691 | +1.52(+3.13%) |
Sep 10, 2010 | 49.37 | 49.50 | 48.45 | 48.57 | 6,822,637 | -1.31(-2.63%) |
Sep 09, 2010 | 49.87 | 50.10 | 49.78 | 49.88 | 2,272,606 | +0.23(+0.46%) |
Sep 08, 2010 | 49.57 | 50.25 | 49.03 | 49.65 | 5,961,302 | -0.60(-1.19%) |
Sep 07, 2010 | 51.87 | 51.87 | 50.13 | 50.25 | 200 | -2.08(-3.97%) |
Sep 03, 2010 | 52.16 | 52.74 | 52.00 | 52.33 | 1,544,517 | +0.65(+1.26%) |
Sep 02, 2010 | 51.22 | 51.79 | 51.22 | 51.68 | 264 | -0.05(-0.10%) |