Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 55.68 | 57.26 | 55.55 | 56.54 | 5,186,747 | +0.58(+1.04%) |
Nov 29, 2010 | 55.87 | 56.18 | 55.13 | 55.96 | 4,006,113 | +0.06(+0.11%) |
Nov 26, 2010 | 56.18 | 56.60 | 55.87 | 55.90 | 1,646,645 | -0.73(-1.29%) |
Nov 24, 2010 | 55.32 | 56.63 | 56.63 | 56.63 | 4,237,504 | +2.06(+3.77%) |
Nov 23, 2010 | 54.75 | 55.11 | 54.28 | 54.57 | 2,778,151 | -0.65(-1.18%) |
Nov 22, 2010 | 54.37 | 55.31 | 54.08 | 55.22 | 3,210,999 | +0.74(+1.36%) |
Nov 19, 2010 | 54.12 | 54.75 | 53.85 | 54.48 | 2,641,499 | +0.19(+0.35%) |
Nov 18, 2010 | 52.99 | 54.75 | 52.82 | 54.29 | 5,497,120 | +1.77(+3.37%) |
Nov 17, 2010 | 51.11 | 52.96 | 51.00 | 52.52 | 4,519,807 | +1.68(+3.30%) |
Nov 16, 2010 | 51.99 | 52.67 | 50.57 | 50.84 | 4,088,998 | -1.48(-2.83%) |
Nov 15, 2010 | 51.56 | 52.91 | 51.92 | 52.32 | 2,911,405 | +0.76(+1.47%) |
Nov 12, 2010 | 52.18 | 52.78 | 51.15 | 51.56 | 2,649,902 | -1.14(-2.16%) |
Nov 11, 2010 | 52.28 | 52.95 | 51.93 | 52.70 | 2,447,234 | -0.02(-0.04%) |
Nov 10, 2010 | 52.09 | 52.72 | 52.05 | 52.72 | 2,897,284 | +0.47(+0.90%) |
Nov 09, 2010 | 52.97 | 53.20 | 52.05 | 52.25 | 3,409,047 | -0.20(-0.38%) |
Nov 08, 2010 | 52.56 | 53.02 | 52.05 | 52.45 | 2,610,491 | -0.47(-0.89%) |
Nov 05, 2010 | 52.22 | 53.00 | 52.18 | 52.92 | 2,937,589 | +0.52(+0.99%) |
Nov 04, 2010 | 50.85 | 52.47 | 50.76 | 52.40 | 5,831,852 | +1.90(+3.76%) |
Nov 03, 2010 | 50.08 | 50.62 | 49.48 | 50.50 | 2,999,853 | +0.74(+1.49%) |
Nov 02, 2010 | 50.33 | 50.60 | 49.67 | 49.76 | 4,431,558 | -0.36(-0.72%) |
Nov 01, 2010 | 50.22 | 50.48 | 49.75 | 50.12 | 2,882,503 | +0.12(+0.24%) |
Oct 29, 2010 | 49.30 | 50.23 | 49.16 | 50.00 | 3,350,388 | +0.35(+0.70%) |
Oct 28, 2010 | 49.44 | 50.00 | 48.96 | 49.65 | 4,054,469 | -0.05(-0.10%) |
Oct 27, 2010 | 49.18 | 50.22 | 48.38 | 49.70 | 6,245,829 | +5.22(+11.74%) |
Oct 25, 2010 | 44.90 | 45.64 | 44.39 | 44.48 | 5,332,998 | -0.07(-0.16%) |
Oct 22, 2010 | 44.48 | 44.96 | 44.35 | 44.55 | 2,425,422 | +0.13(+0.29%) |
Oct 21, 2010 | 44.38 | 44.87 | 43.70 | 44.42 | 3,152,171 | +0.27(+0.61%) |
Oct 20, 2010 | 43.69 | 44.92 | 43.69 | 44.15 | 3,044,995 | +0.63(+1.45%) |
Oct 19, 2010 | 43.98 | 44.33 | 43.10 | 43.52 | 2,824,187 | -1.25(-2.79%) |
Oct 18, 2010 | 44.92 | 44.94 | 44.25 | 44.77 | 1,450,341 | +0.04(+0.09%) |
Oct 15, 2010 | 44.74 | 44.97 | 44.08 | 44.73 | 2,378,182 | +0.53(+1.20%) |
Oct 14, 2010 | 44.24 | 44.61 | 43.98 | 44.20 | 2,672,298 | -0.03(-0.07%) |
Oct 13, 2010 | 44.60 | 44.95 | 44.16 | 44.23 | 2,516,259 | -0.06(-0.14%) |
Oct 12, 2010 | 43.85 | 44.53 | 43.56 | 44.29 | 2,533,449 | +0.39(+0.89%) |
Oct 11, 2010 | 44.33 | 44.75 | 43.70 | 43.90 | 3,174,618 | -0.47(-1.06%) |
Oct 08, 2010 | 44.37 | 44.95 | 43.91 | 44.37 | 2,726,150 | +0.47(+1.07%) |
Oct 07, 2010 | 43.69 | 44.34 | 43.34 | 43.90 | 2,792,361 | +0.42(+0.97%) |
Oct 06, 2010 | 43.49 | 43.49 | 42.69 | 43.48 | 3,391,524 | -0.17(-0.39%) |
Oct 05, 2010 | 43.50 | 43.88 | 43.19 | 43.65 | 114,210 | +0.75(+1.75%) |
Oct 04, 2010 | 43.07 | 43.38 | 42.27 | 42.90 | 2,531,661 | -0.22(-0.51%) |
Oct 01, 2010 | 43.12 | 43.51 | 42.81 | 43.12 | 3,344,521 | +0.16(+0.36%) |
Sep 30, 2010 | 42.96 | 43.70 | 42.58 | 42.96 | 5,600 | -0.17(-0.39%) |
Sep 29, 2010 | 43.45 | 43.66 | 43.00 | 43.13 | 2,579,527 | -0.58(-1.33%) |
Sep 28, 2010 | 42.49 | 43.86 | 42.27 | 43.71 | 1,100 | +1.14(+2.68%) |
Sep 27, 2010 | 42.63 | 42.81 | 42.33 | 42.57 | 2,376,751 | +0.13(+0.31%) |
Sep 24, 2010 | 41.75 | 42.55 | 41.67 | 42.44 | 1,997,881 | +1.43(+3.49%) |
Sep 23, 2010 | 41.01 | 41.58 | 40.85 | 41.01 | 1,960,283 | -0.37(-0.89%) |
Sep 22, 2010 | 41.64 | 41.99 | 41.04 | 41.38 | 3,106,389 | -0.40(-0.96%) |
Sep 21, 2010 | 41.93 | 42.38 | 41.60 | 41.78 | 3,205,883 | +0.05(+0.12%) |
Sep 20, 2010 | 41.85 | 42.00 | 41.35 | 41.73 | 3,179,043 | +0.18(+0.43%) |
Sep 17, 2010 | 41.55 | 41.83 | 41.16 | 41.55 | 3,932,825 | +0.10(+0.24%) |
Sep 15, 2010 | 40.60 | 41.87 | 40.60 | 41.45 | 4,353,432 | +0.76(+1.87%) |
Sep 14, 2010 | 39.92 | 40.96 | 39.79 | 40.69 | 2,798,705 | +0.66(+1.65%) |
Sep 13, 2010 | 39.57 | 40.18 | 39.42 | 40.03 | 3,069,080 | +1.08(+2.77%) |
Sep 10, 2010 | 39.08 | 39.27 | 38.63 | 38.95 | 2,641,930 | -0.13(-0.33%) |
Sep 09, 2010 | 39.86 | 40.09 | 38.95 | 39.08 | 3,180,321 | -0.21(-0.53%) |
Sep 08, 2010 | 38.85 | 39.54 | 38.84 | 39.29 | 2,975,012 | +0.51(+1.32%) |
Sep 07, 2010 | 38.78 | 39.36 | 38.54 | 38.78 | 325 | -0.34(-0.87%) |
Sep 03, 2010 | 38.75 | 39.38 | 38.44 | 39.12 | 3,423,889 | +0.96(+2.52%) |
Sep 02, 2010 | 37.64 | 38.27 | 37.46 | 38.16 | 2,979,190 | +0.57(+1.52%) |