Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 54.78 | 55.05 | 54.54 | 54.73 | 962,915 | -1.36(-2.42%) |
Nov 29, 2010 | 56.00 | 56.12 | 55.50 | 56.09 | 384,868 | -0.44(-0.78%) |
Nov 26, 2010 | 56.36 | 56.69 | 56.35 | 56.53 | 184,719 | +0.73(+1.31%) |
Nov 24, 2010 | 55.39 | 55.80 | 55.80 | 55.80 | 587,872 | +0.83(+1.51%) |
Nov 23, 2010 | 55.45 | 55.58 | 54.71 | 54.97 | 683,211 | -1.10(-1.96%) |
Nov 22, 2010 | 56.08 | 56.25 | 55.72 | 56.07 | 351,017 | -0.22(-0.39%) |
Nov 19, 2010 | 55.80 | 56.29 | 55.37 | 56.29 | 426,172 | +0.51(+0.91%) |
Nov 18, 2010 | 55.95 | 56.18 | 55.65 | 55.78 | 611,383 | +0.82(+1.49%) |
Nov 17, 2010 | 54.73 | 55.14 | 54.73 | 54.96 | 376,899 | +0.13(+0.24%) |
Nov 16, 2010 | 55.77 | 55.80 | 54.65 | 54.83 | 437,268 | -1.06(-1.90%) |
Nov 15, 2010 | 56.24 | 56.37 | 55.80 | 55.89 | 377,057 | -0.15(-0.27%) |
Nov 12, 2010 | 56.12 | 56.40 | 55.80 | 56.04 | 280,184 | -0.24(-0.43%) |
Nov 11, 2010 | 56.67 | 56.80 | 56.00 | 56.28 | 936,788 | -0.39(-0.69%) |
Nov 10, 2010 | 56.80 | 56.95 | 56.33 | 56.67 | 441,089 | -0.28(-0.49%) |
Nov 09, 2010 | 58.01 | 58.11 | 56.80 | 56.95 | 569,562 | -0.72(-1.25%) |
Nov 08, 2010 | 58.00 | 58.20 | 57.54 | 57.67 | 540,527 | -0.58(-1.00%) |
Nov 05, 2010 | 57.97 | 58.30 | 57.90 | 58.25 | 521,979 | +0.21(+0.36%) |
Nov 04, 2010 | 57.34 | 58.10 | 57.20 | 58.04 | 427,088 | +1.88(+3.35%) |
Nov 03, 2010 | 55.41 | 56.16 | 55.25 | 56.16 | 413,582 | +0.72(+1.30%) |
Nov 02, 2010 | 55.00 | 55.56 | 55.00 | 55.44 | 555,254 | +1.04(+1.91%) |
Nov 01, 2010 | 54.57 | 54.64 | 54.05 | 54.40 | 438,483 | -0.45(-0.82%) |
Oct 29, 2010 | 54.55 | 54.87 | 54.47 | 54.85 | 609,617 | +0.30(+0.55%) |
Oct 28, 2010 | 54.55 | 54.64 | 54.44 | 54.55 | 995,407 | +0.73(+1.36%) |
Oct 27, 2010 | 54.00 | 54.00 | 53.51 | 53.82 | 428,409 | -0.96(-1.75%) |
Oct 25, 2010 | 54.81 | 54.95 | 54.57 | 54.78 | 657,159 | +0.91(+1.69%) |
Oct 22, 2010 | 54.65 | 54.65 | 53.82 | 53.87 | 622,649 | -1.35(-2.44%) |
Oct 21, 2010 | 54.71 | 55.22 | 54.71 | 55.22 | 967,340 | +1.15(+2.13%) |
Oct 20, 2010 | 53.80 | 54.38 | 53.80 | 54.07 | 656,977 | +0.67(+1.25%) |
Oct 19, 2010 | 53.40 | 54.53 | 53.15 | 53.40 | 533,850 | -1.25(-2.29%) |
Oct 18, 2010 | 54.35 | 54.65 | 54.35 | 54.65 | 1,015,624 | +0.14(+0.26%) |
Oct 15, 2010 | 54.80 | 54.80 | 54.30 | 54.51 | 999,525 | -0.35(-0.64%) |
Oct 14, 2010 | 55.05 | 55.07 | 54.65 | 54.86 | 804,944 | +0.17(+0.31%) |
Oct 13, 2010 | 55.06 | 55.07 | 54.55 | 54.69 | 1,052,849 | -0.03(-0.05%) |
Oct 12, 2010 | 54.60 | 55.00 | 54.45 | 54.72 | 1,048,741 | +0.59(+1.09%) |
Oct 11, 2010 | 54.40 | 54.40 | 54.00 | 54.13 | 542,278 | -0.35(-0.64%) |
Oct 08, 2010 | 54.45 | 54.73 | 54.41 | 54.48 | 611,191 | -0.29(-0.53%) |
Oct 07, 2010 | 55.01 | 55.07 | 54.35 | 54.77 | 535,414 | -0.03(-0.05%) |
Oct 06, 2010 | 54.67 | 54.90 | 54.50 | 54.80 | 586,726 | +0.42(+0.77%) |
Oct 05, 2010 | 53.66 | 54.57 | 53.66 | 54.38 | 519,416 | +0.78(+1.46%) |
Oct 04, 2010 | 53.51 | 53.65 | 53.40 | 53.60 | 263,911 | -0.18(-0.33%) |
Oct 01, 2010 | 53.57 | 53.80 | 53.28 | 53.78 | 483,530 | +0.35(+0.66%) |
Sep 30, 2010 | 53.95 | 54.00 | 53.20 | 53.43 | 259,194 | -0.38(-0.71%) |
Sep 29, 2010 | 54.01 | 54.08 | 53.67 | 53.81 | 615,818 | -0.43(-0.79%) |
Sep 28, 2010 | 53.88 | 54.25 | 53.66 | 54.24 | 363,362 | +0.49(+0.91%) |
Sep 27, 2010 | 53.75 | 53.90 | 53.67 | 53.75 | 341,668 | +0.25(+0.47%) |
Sep 24, 2010 | 53.60 | 53.73 | 53.36 | 53.50 | 461,384 | +0.55(+1.04%) |
Sep 23, 2010 | 53.08 | 53.43 | 52.85 | 52.95 | 574,809 | -0.36(-0.68%) |
Sep 22, 2010 | 53.15 | 53.39 | 53.11 | 53.31 | 235,727 | +0.85(+1.62%) |
Sep 21, 2010 | 52.37 | 52.68 | 52.00 | 52.46 | 327,672 | -0.13(-0.25%) |
Sep 20, 2010 | 52.32 | 52.77 | 52.30 | 52.59 | 239,169 | +0.99(+1.92%) |
Sep 17, 2010 | 51.97 | 52.10 | 51.50 | 51.60 | 330,024 | -1.40(-2.64%) |
Sep 15, 2010 | 53.00 | 53.14 | 52.81 | 53.00 | 340,196 | -0.72(-1.34%) |
Sep 14, 2010 | 53.32 | 53.97 | 53.27 | 53.72 | 597,023 | +0.79(+1.49%) |
Sep 13, 2010 | 52.84 | 53.10 | 52.60 | 52.93 | 1,072,701 | +0.31(+0.59%) |
Sep 10, 2010 | 52.36 | 52.73 | 52.30 | 52.62 | 299,519 | -0.39(-0.74%) |
Sep 09, 2010 | 53.15 | 53.25 | 49.99 | 53.01 | 554,344 | -0.20(-0.38%) |
Sep 08, 2010 | 53.15 | 53.45 | 53.09 | 53.21 | 637,459 | +0.44(+0.83%) |
Sep 07, 2010 | 53.05 | 53.22 | 52.75 | 52.77 | 616,526 | -0.07(-0.13%) |
Sep 03, 2010 | 52.73 | 53.00 | 52.60 | 52.84 | 370,263 | -0.27(-0.51%) |
Sep 02, 2010 | 52.90 | 53.25 | 52.89 | 53.11 | 585,401 | +0.35(+0.66%) |