Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 52.90 | 53.99 | 52.72 | 53.99 | 237,054 | +0.29(+0.54%) |
Nov 29, 2010 | 53.82 | 53.82 | 52.94 | 53.70 | 276,056 | -0.11(-0.20%) |
Nov 26, 2010 | 54.81 | 54.81 | 53.55 | 53.81 | 14,535 | -1.33(-2.41%) |
Nov 24, 2010 | 54.18 | 55.14 | 55.14 | 55.14 | 54,364 | +1.01(+1.87%) |
Nov 23, 2010 | 54.57 | 54.57 | 53.57 | 54.13 | 56,833 | -1.32(-2.37%) |
Nov 22, 2010 | 55.14 | 55.46 | 54.72 | 55.44 | 72,478 | +0.11(+0.19%) |
Nov 19, 2010 | 56.46 | 56.46 | 55.22 | 55.34 | 73,571 | -1.26(-2.23%) |
Nov 18, 2010 | 57.09 | 57.88 | 56.42 | 56.60 | 77,313 | +1.03(+1.85%) |
Nov 17, 2010 | 54.40 | 55.92 | 54.23 | 55.57 | 174,634 | +1.68(+3.13%) |
Nov 16, 2010 | 55.86 | 56.23 | 52.90 | 53.89 | 406,937 | -2.58(-4.57%) |
Nov 15, 2010 | 56.57 | 57.14 | 56.47 | 56.47 | 163,781 | -0.07(-0.12%) |
Nov 12, 2010 | 57.97 | 58.09 | 55.94 | 56.53 | 230,665 | -1.97(-3.37%) |
Nov 11, 2010 | 59.63 | 59.97 | 58.26 | 58.51 | 124,173 | -1.94(-3.21%) |
Nov 10, 2010 | 61.17 | 61.19 | 59.00 | 60.45 | 167,066 | -0.86(-1.41%) |
Nov 09, 2010 | 62.15 | 62.44 | 60.98 | 61.31 | 110,732 | -1.00(-1.61%) |
Nov 08, 2010 | 62.75 | 62.75 | 61.88 | 62.31 | 75,833 | -0.45(-0.71%) |
Nov 05, 2010 | 62.96 | 63.15 | 62.43 | 62.76 | 75,664 | +0.00(+0.00%) |
Nov 04, 2010 | 62.22 | 62.94 | 62.22 | 62.76 | 131,991 | +1.16(+1.88%) |
Nov 03, 2010 | 61.35 | 61.69 | 61.05 | 61.60 | 94,542 | +0.37(+0.60%) |
Nov 02, 2010 | 61.17 | 61.26 | 60.82 | 61.23 | 136,578 | +0.16(+0.26%) |
Nov 01, 2010 | 60.63 | 61.47 | 60.63 | 61.07 | 110,358 | +0.51(+0.85%) |
Oct 29, 2010 | 59.89 | 60.77 | 59.59 | 60.56 | 75,335 | +0.80(+1.34%) |
Oct 28, 2010 | 59.77 | 59.88 | 59.38 | 59.76 | 60,750 | +0.36(+0.61%) |
Oct 27, 2010 | 59.48 | 59.50 | 57.22 | 59.40 | 202,071 | -1.21(-2.00%) |
Oct 25, 2010 | 61.72 | 61.85 | 60.56 | 60.61 | 233,571 | -0.68(-1.12%) |
Oct 22, 2010 | 61.06 | 61.34 | 60.36 | 61.30 | 152,493 | +0.25(+0.41%) |
Oct 21, 2010 | 60.89 | 61.09 | 60.48 | 61.05 | 147,190 | +0.37(+0.61%) |
Oct 20, 2010 | 59.94 | 60.68 | 59.94 | 60.68 | 43,371 | +0.71(+1.18%) |
Oct 19, 2010 | 59.56 | 60.25 | 59.38 | 59.97 | 101,774 | -0.67(-1.10%) |
Oct 18, 2010 | 60.06 | 60.67 | 59.98 | 60.63 | 34,133 | +0.49(+0.82%) |
Oct 15, 2010 | 60.38 | 60.57 | 59.22 | 60.14 | 98,337 | -0.30(-0.50%) |
Oct 14, 2010 | 61.51 | 61.52 | 60.06 | 60.44 | 123,756 | -1.04(-1.69%) |
Oct 13, 2010 | 61.10 | 61.67 | 60.96 | 61.48 | 151,982 | +0.45(+0.73%) |
Oct 12, 2010 | 60.48 | 61.09 | 60.27 | 61.03 | 176,526 | +0.59(+0.98%) |
Oct 11, 2010 | 60.19 | 60.60 | 60.06 | 60.44 | 100,201 | +0.45(+0.76%) |
Oct 08, 2010 | 59.99 | 60.05 | 58.73 | 59.99 | 44,544 | +0.76(+1.29%) |
Oct 07, 2010 | 60.17 | 60.17 | 59.00 | 59.23 | 74,858 | -0.56(-0.94%) |
Oct 06, 2010 | 58.89 | 59.98 | 58.86 | 59.78 | 151,076 | +0.89(+1.52%) |
Oct 05, 2010 | 57.64 | 58.93 | 57.57 | 58.89 | 209,545 | +1.28(+2.22%) |
Oct 04, 2010 | 57.01 | 57.89 | 57.01 | 57.61 | 193,294 | -0.08(-0.14%) |
Oct 01, 2010 | 57.69 | 58.14 | 57.34 | 57.69 | 83,403 | -0.14(-0.25%) |
Sep 30, 2010 | 58.10 | 58.34 | 57.32 | 57.84 | 124,357 | -0.09(-0.16%) |
Sep 29, 2010 | 57.22 | 57.99 | 57.15 | 57.93 | 149,143 | +0.80(+1.41%) |
Sep 28, 2010 | 55.59 | 57.18 | 55.22 | 57.13 | 109,932 | +1.75(+3.16%) |
Sep 27, 2010 | 54.93 | 55.57 | 54.93 | 55.38 | 71,938 | +0.28(+0.50%) |
Sep 24, 2010 | 55.32 | 55.38 | 54.89 | 55.10 | 72,756 | +0.41(+0.75%) |
Sep 23, 2010 | 55.06 | 55.64 | 54.49 | 54.69 | 57,637 | -0.91(-1.63%) |
Sep 22, 2010 | 56.30 | 56.32 | 55.22 | 55.60 | 63,507 | -0.36(-0.63%) |
Sep 21, 2010 | 56.11 | 56.39 | 55.77 | 55.96 | 102,634 | -0.14(-0.26%) |
Sep 20, 2010 | 54.97 | 56.28 | 54.97 | 56.10 | 137,361 | +0.97(+1.77%) |
Sep 17, 2010 | 55.13 | 55.24 | 54.44 | 55.13 | 96,248 | -0.08(-0.14%) |
Sep 15, 2010 | 55.81 | 55.81 | 54.81 | 55.21 | 83,965 | -0.80(-1.43%) |
Sep 14, 2010 | 56.06 | 56.21 | 55.74 | 56.01 | 65,082 | -0.04(-0.07%) |
Sep 13, 2010 | 56.30 | 56.35 | 55.56 | 56.05 | 119,423 | +0.12(+0.21%) |
Sep 10, 2010 | 56.63 | 56.69 | 55.31 | 55.93 | 62,858 | -0.38(-0.68%) |
Sep 09, 2010 | 56.86 | 57.13 | 55.85 | 56.31 | 180,267 | -0.16(-0.28%) |
Sep 08, 2010 | 55.61 | 56.51 | 55.47 | 56.47 | 167,216 | +1.16(+2.09%) |
Sep 07, 2010 | 55.67 | 55.73 | 54.78 | 55.31 | 80,904 | +0.19(+0.35%) |
Sep 03, 2010 | 55.11 | 55.39 | 54.40 | 55.12 | 85,430 | +0.64(+1.17%) |
Sep 02, 2010 | 55.80 | 55.86 | 54.32 | 54.48 | 136,323 | -0.99(-1.78%) |