Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.81 | 60.45 | 59.56 | 60.03 | 83,170,080 | -0.48(-0.79%) |
Nov 29, 2010 | 60.20 | 60.66 | 59.44 | 60.51 | 58,043,088 | +0.09(+0.15%) |
Nov 26, 2010 | 60.47 | 60.84 | 60.35 | 60.42 | 23,031,142 | -0.42(-0.69%) |
Nov 24, 2010 | 60.04 | 60.84 | 60.84 | 60.84 | 51,066,216 | +1.34(+2.25%) |
Nov 23, 2010 | 59.35 | 59.61 | 59.00 | 59.50 | 63,234,036 | -0.57(-0.95%) |
Nov 22, 2010 | 59.55 | 60.23 | 59.20 | 60.08 | 51,094,768 | +0.29(+0.49%) |
Nov 19, 2010 | 59.41 | 59.92 | 59.03 | 59.79 | 39,784,792 | +0.20(+0.33%) |
Nov 18, 2010 | 59.14 | 59.89 | 59.13 | 59.59 | 63,789,180 | +1.14(+1.95%) |
Nov 17, 2010 | 58.42 | 58.61 | 58.09 | 58.45 | 47,880,436 | +0.16(+0.27%) |
Nov 16, 2010 | 59.00 | 59.15 | 57.89 | 58.29 | 84,951,368 | -1.16(-1.94%) |
Nov 15, 2010 | 59.73 | 60.12 | 59.39 | 59.45 | 47,132,380 | +0.01(+0.01%) |
Nov 12, 2010 | 59.85 | 60.32 | 59.33 | 59.44 | 59,136,312 | -1.01(-1.67%) |
Nov 11, 2010 | 60.02 | 60.69 | 59.79 | 60.45 | 52,095,452 | -0.23(-0.39%) |
Nov 10, 2010 | 60.10 | 60.69 | 59.51 | 60.68 | 65,028,524 | +0.66(+1.10%) |
Nov 09, 2010 | 60.99 | 61.11 | 59.69 | 60.02 | 58,690,604 | -0.81(-1.33%) |
Nov 08, 2010 | 60.68 | 60.99 | 60.34 | 60.83 | 38,334,380 | -0.05(-0.08%) |
Nov 05, 2010 | 60.61 | 61.06 | 60.49 | 60.87 | 55,331,092 | +0.34(+0.56%) |
Nov 04, 2010 | 60.12 | 60.55 | 59.93 | 60.54 | 73,809,888 | +1.49(+2.53%) |
Nov 03, 2010 | 58.89 | 59.10 | 58.18 | 59.04 | 70,338,232 | +0.23(+0.39%) |
Nov 02, 2010 | 58.32 | 58.84 | 57.99 | 58.81 | 66,675,492 | +1.20(+2.08%) |
Nov 01, 2010 | 58.31 | 58.73 | 57.19 | 57.62 | 57,387,424 | -0.40(-0.68%) |
Oct 29, 2010 | 57.66 | 58.32 | 57.62 | 58.01 | 49,024,680 | +0.18(+0.31%) |
Oct 28, 2010 | 58.64 | 58.69 | 57.56 | 57.83 | 58,743,920 | -0.35(-0.61%) |
Oct 27, 2010 | 57.94 | 58.28 | 57.38 | 58.18 | 64,851,560 | -0.19(-0.32%) |
Oct 25, 2010 | 58.46 | 59.05 | 58.06 | 58.37 | 43,725,760 | +0.35(+0.60%) |
Oct 22, 2010 | 57.80 | 58.09 | 57.57 | 58.03 | 31,836,050 | +0.37(+0.64%) |
Oct 21, 2010 | 58.23 | 58.66 | 56.91 | 57.66 | 75,712,544 | -0.28(-0.48%) |
Oct 20, 2010 | 57.63 | 58.28 | 57.29 | 57.94 | 65,591,032 | +0.59(+1.02%) |
Oct 19, 2010 | 57.80 | 58.39 | 56.90 | 57.35 | 78,318,640 | -1.14(-1.95%) |
Oct 18, 2010 | 58.23 | 58.61 | 57.98 | 58.49 | 48,281,176 | +0.49(+0.84%) |
Oct 15, 2010 | 58.70 | 58.80 | 57.67 | 58.00 | 90,835,592 | -0.20(-0.34%) |
Oct 14, 2010 | 58.28 | 58.55 | 57.67 | 58.20 | 85,272,312 | -0.04(-0.07%) |
Oct 13, 2010 | 57.76 | 58.71 | 57.57 | 58.24 | 70,979,408 | +0.87(+1.52%) |
Oct 12, 2010 | 57.07 | 57.62 | 56.45 | 57.37 | 61,935,680 | +0.15(+0.26%) |
Oct 11, 2010 | 57.22 | 57.65 | 57.05 | 57.22 | 45,141,496 | +0.05(+0.09%) |
Oct 08, 2010 | 57.17 | 57.48 | 56.23 | 57.17 | 72,653,128 | +0.72(+1.27%) |
Oct 07, 2010 | 56.96 | 57.00 | 56.05 | 56.45 | 19,677 | -0.17(-0.29%) |
Oct 06, 2010 | 56.76 | 56.99 | 56.29 | 56.62 | 52,299,436 | -0.19(-0.33%) |
Oct 05, 2010 | 55.85 | 56.95 | 55.49 | 56.81 | 3,656,682 | +1.57(+2.84%) |
Oct 04, 2010 | 55.85 | 56.20 | 54.86 | 55.24 | 68,217,208 | -0.76(-1.36%) |
Oct 01, 2010 | 56.00 | 56.33 | 55.49 | 56.00 | 74,846,848 | +0.32(+0.57%) |
Sep 30, 2010 | 55.70 | 56.57 | 55.25 | 55.68 | 99,149,528 | -0.16(-0.29%) |
Sep 29, 2010 | 55.60 | 56.07 | 55.39 | 55.84 | 64,930,668 | +0.16(+0.28%) |
Sep 28, 2010 | 55.68 | 55.81 | 54.26 | 55.68 | 80,195,016 | +0.54(+0.99%) |
Sep 27, 2010 | 55.30 | 55.42 | 54.88 | 55.14 | 58,594,548 | -0.14(-0.25%) |
Sep 24, 2010 | 54.29 | 55.34 | 54.21 | 55.28 | 86,858,664 | +1.74(+3.25%) |
Sep 23, 2010 | 53.76 | 54.59 | 53.36 | 53.54 | 9,331 | -0.66(-1.21%) |
Sep 22, 2010 | 54.70 | 55.07 | 53.77 | 54.19 | 79,241,176 | -0.65(-1.19%) |
Sep 21, 2010 | 54.85 | 55.50 | 54.76 | 54.85 | 78,935,504 | -0.32(-0.59%) |
Sep 20, 2010 | 53.85 | 55.31 | 53.48 | 55.17 | 85,855,384 | +1.49(+2.78%) |
Sep 17, 2010 | 53.68 | 53.93 | 52.91 | 53.68 | 75,056,200 | -0.12(-0.23%) |
Sep 15, 2010 | 53.35 | 53.97 | 52.95 | 53.80 | 76,547,488 | +0.30(+0.57%) |
Sep 14, 2010 | 53.61 | 54.01 | 53.31 | 53.50 | 9,842 | -0.23(-0.43%) |
Sep 13, 2010 | 53.05 | 53.90 | 52.94 | 53.73 | 73,549,584 | +1.28(+2.43%) |
Sep 10, 2010 | 52.48 | 52.77 | 52.15 | 52.45 | 57,068,368 | +0.16(+0.31%) |
Sep 09, 2010 | 53.05 | 53.08 | 51.89 | 52.29 | 4,738 | +0.03(+0.06%) |
Sep 08, 2010 | 52.07 | 52.68 | 52.05 | 52.25 | 6,560 | +0.30(+0.59%) |
Sep 07, 2010 | 52.79 | 52.80 | 51.78 | 51.95 | 31,905 | -1.00(-1.90%) |
Sep 03, 2010 | 52.81 | 53.12 | 52.36 | 52.95 | 63,158,464 | +0.93(+1.79%) |
Sep 02, 2010 | 51.44 | 52.17 | 51.26 | 52.02 | 3,657,322 | +0.57(+1.10%) |