Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 60.37 | 60.85 | 59.92 | 60.85 | 219,463 | +0.31(+0.51%) |
Nov 29, 2010 | 60.25 | 60.65 | 59.87 | 60.54 | 152,534 | +0.01(+0.02%) |
Nov 26, 2010 | 60.27 | 60.79 | 60.25 | 60.53 | 60,475 | -0.24(-0.39%) |
Nov 24, 2010 | 61.01 | 60.77 | 60.77 | 60.77 | 180,545 | -0.32(-0.52%) |
Nov 23, 2010 | 60.89 | 61.09 | 60.14 | 61.09 | 206,234 | +0.08(+0.13%) |
Nov 22, 2010 | 60.88 | 61.12 | 60.60 | 61.01 | 297,961 | +0.18(+0.30%) |
Nov 19, 2010 | 60.31 | 60.95 | 60.03 | 60.83 | 176,259 | +0.23(+0.38%) |
Nov 18, 2010 | 60.63 | 60.73 | 60.26 | 60.60 | 294,703 | +0.21(+0.35%) |
Nov 17, 2010 | 60.12 | 60.75 | 60.12 | 60.39 | 322,506 | +0.12(+0.20%) |
Nov 16, 2010 | 60.34 | 60.42 | 59.55 | 60.27 | 729,541 | -0.30(-0.50%) |
Nov 15, 2010 | 60.57 | 60.75 | 60.37 | 60.57 | 602,233 | +0.20(+0.33%) |
Nov 12, 2010 | 60.11 | 60.37 | 60.05 | 60.37 | 506,772 | +0.21(+0.35%) |
Nov 11, 2010 | 60.12 | 60.31 | 60.09 | 60.16 | 502,844 | +0.04(+0.07%) |
Nov 10, 2010 | 60.10 | 60.23 | 59.41 | 60.12 | 3,920,515 | -1.94(-3.13%) |
Nov 09, 2010 | 62.10 | 63.20 | 61.80 | 62.06 | 557,933 | +0.10(+0.16%) |
Nov 08, 2010 | 62.09 | 62.12 | 61.57 | 61.96 | 387,799 | -0.13(-0.21%) |
Nov 05, 2010 | 61.55 | 62.29 | 61.05 | 62.09 | 321,751 | +1.01(+1.65%) |
Nov 04, 2010 | 60.60 | 61.79 | 60.59 | 61.08 | 233,261 | +0.49(+0.81%) |
Nov 03, 2010 | 60.74 | 60.80 | 60.12 | 60.59 | 261,812 | +0.00(+0.00%) |
Nov 02, 2010 | 60.45 | 60.74 | 59.95 | 60.59 | 234,513 | -0.71(-1.16%) |
Nov 01, 2010 | 61.77 | 62.40 | 60.70 | 61.30 | 418,281 | -0.19(-0.31%) |
Oct 29, 2010 | 61.94 | 61.94 | 61.01 | 61.49 | 211,493 | -0.09(-0.15%) |
Oct 28, 2010 | 63.36 | 63.39 | 61.05 | 61.58 | 228,456 | -0.41(-0.66%) |
Oct 27, 2010 | 61.76 | 61.99 | 60.54 | 61.99 | 171,929 | +1.17(+1.92%) |
Oct 25, 2010 | 60.95 | 61.13 | 60.61 | 60.82 | 155,489 | +0.37(+0.61%) |
Oct 22, 2010 | 60.70 | 60.92 | 60.00 | 60.45 | 137,913 | -0.19(-0.31%) |
Oct 21, 2010 | 60.32 | 61.00 | 60.12 | 60.64 | 196,511 | +0.42(+0.70%) |
Oct 20, 2010 | 59.76 | 60.34 | 59.42 | 60.22 | 215,387 | +0.67(+1.13%) |
Oct 19, 2010 | 59.50 | 60.09 | 59.25 | 59.55 | 202,320 | -0.60(-1.00%) |
Oct 18, 2010 | 59.88 | 60.15 | 59.75 | 60.15 | 186,057 | +0.37(+0.62%) |
Oct 15, 2010 | 59.85 | 59.90 | 59.25 | 59.78 | 137,556 | -0.01(-0.02%) |
Oct 14, 2010 | 59.91 | 59.94 | 59.50 | 59.79 | 120,300 | -0.21(-0.35%) |
Oct 13, 2010 | 59.50 | 60.00 | 59.50 | 60.00 | 153,744 | +0.75(+1.27%) |
Oct 12, 2010 | 59.30 | 59.32 | 58.76 | 59.25 | 154,861 | -0.05(-0.08%) |
Oct 11, 2010 | 59.00 | 59.49 | 58.95 | 59.30 | 181,629 | +0.47(+0.80%) |
Oct 08, 2010 | 58.83 | 58.88 | 58.21 | 58.83 | 140,802 | +0.42(+0.72%) |
Oct 07, 2010 | 58.58 | 58.98 | 57.91 | 58.41 | 301,746 | -0.07(-0.12%) |
Oct 06, 2010 | 57.86 | 58.50 | 57.83 | 58.48 | 217,841 | +0.59(+1.02%) |
Oct 05, 2010 | 57.40 | 58.18 | 57.12 | 57.89 | 306,486 | +0.84(+1.47%) |
Oct 04, 2010 | 56.95 | 57.30 | 56.62 | 57.05 | 245,911 | +0.15(+0.26%) |
Oct 01, 2010 | 56.90 | 56.95 | 56.05 | 56.90 | 180,822 | +0.98(+1.75%) |
Sep 30, 2010 | 56.02 | 56.10 | 55.53 | 55.92 | 158,104 | +0.12(+0.22%) |
Sep 29, 2010 | 55.56 | 55.99 | 55.32 | 55.80 | 299,692 | +0.24(+0.43%) |
Sep 28, 2010 | 55.60 | 55.69 | 55.31 | 55.56 | 293,800 | +0.19(+0.34%) |
Sep 27, 2010 | 55.30 | 55.74 | 55.06 | 55.37 | 257,932 | +0.27(+0.49%) |
Sep 24, 2010 | 55.00 | 55.49 | 54.64 | 55.10 | 297,188 | +0.54(+0.99%) |
Sep 23, 2010 | 54.06 | 55.00 | 54.06 | 54.56 | 635,563 | +0.58(+1.07%) |
Sep 22, 2010 | 53.65 | 54.68 | 53.58 | 53.98 | 505,605 | +0.61(+1.14%) |
Sep 21, 2010 | 53.11 | 54.06 | 53.11 | 53.37 | 454,581 | +0.05(+0.09%) |
Sep 20, 2010 | 52.67 | 53.64 | 52.42 | 53.32 | 424,307 | +0.74(+1.41%) |
Sep 17, 2010 | 52.58 | 53.22 | 52.55 | 52.58 | 591,778 | +0.02(+0.04%) |
Sep 15, 2010 | 52.81 | 53.12 | 52.55 | 52.56 | 363,268 | -0.44(-0.83%) |
Sep 14, 2010 | 53.76 | 53.99 | 52.29 | 53.00 | 400 | -1.15(-2.12%) |
Sep 13, 2010 | 54.21 | 54.75 | 54.03 | 54.15 | 306,606 | -0.10(-0.18%) |
Sep 10, 2010 | 54.09 | 54.83 | 53.63 | 54.25 | 653,342 | -0.51(-0.93%) |
Sep 09, 2010 | 55.00 | 55.15 | 54.74 | 54.76 | 232,242 | +0.43(+0.79%) |
Sep 08, 2010 | 54.63 | 55.00 | 54.26 | 54.33 | 255,371 | -0.16(-0.29%) |
Sep 07, 2010 | 55.18 | 55.18 | 54.21 | 54.49 | 302,142 | -0.71(-1.29%) |
Sep 03, 2010 | 55.56 | 55.81 | 54.68 | 55.20 | 245,291 | +0.05(+0.09%) |
Sep 02, 2010 | 54.76 | 55.60 | 54.57 | 55.15 | 263,637 | +0.60(+1.10%) |