Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.41 | 68.27 | 66.24 | 66.32 | 33,147,404 | -1.57(-2.32%) |
Nov 29, 2010 | 65.64 | 68.05 | 65.64 | 67.89 | 8,616,357 | +2.14(+3.25%) |
Nov 26, 2010 | 65.44 | 66.38 | 64.87 | 65.76 | 3,008,465 | +0.18(+0.27%) |
Nov 24, 2010 | 66.19 | 65.58 | 65.58 | 65.58 | 5,697,178 | +0.03(+0.05%) |
Nov 23, 2010 | 65.54 | 66.09 | 64.86 | 65.55 | 4,198,225 | -1.29(-1.92%) |
Nov 22, 2010 | 67.27 | 67.49 | 65.78 | 66.83 | 4,451,669 | -0.72(-1.07%) |
Nov 19, 2010 | 67.20 | 67.56 | 66.31 | 67.56 | 3,913,549 | +0.18(+0.26%) |
Nov 18, 2010 | 68.27 | 68.47 | 66.94 | 67.38 | 6,046,567 | +0.65(+0.98%) |
Nov 17, 2010 | 64.86 | 66.81 | 64.26 | 66.73 | 5,122,742 | +1.31(+2.01%) |
Nov 16, 2010 | 65.69 | 66.40 | 64.07 | 65.41 | 6,198,528 | -1.05(-1.58%) |
Nov 15, 2010 | 67.63 | 67.64 | 66.05 | 66.46 | 3,975,498 | -0.48(-0.72%) |
Nov 12, 2010 | 68.31 | 68.31 | 66.09 | 66.94 | 5,612,799 | -1.66(-2.42%) |
Nov 11, 2010 | 68.56 | 69.72 | 68.14 | 68.60 | 7,795,502 | -0.46(-0.67%) |
Nov 10, 2010 | 68.05 | 69.14 | 66.53 | 69.07 | 7,815,576 | +2.02(+3.01%) |
Nov 09, 2010 | 68.00 | 69.01 | 66.64 | 67.05 | 11,041,859 | +3.09(+4.84%) |
Nov 08, 2010 | 63.48 | 67.15 | 63.31 | 63.96 | 10,193,658 | +0.76(+1.20%) |
Nov 05, 2010 | 64.04 | 64.21 | 63.05 | 63.20 | 6,659,293 | -0.29(-0.45%) |
Nov 04, 2010 | 63.77 | 64.95 | 61.85 | 63.48 | 15,628,318 | +0.25(+0.39%) |
Nov 03, 2010 | 63.31 | 63.31 | 62.05 | 63.24 | 5,591,860 | +0.36(+0.57%) |
Nov 02, 2010 | 62.70 | 63.60 | 62.13 | 62.88 | 4,115,219 | +0.69(+1.11%) |
Nov 01, 2010 | 63.43 | 63.71 | 61.76 | 62.19 | 4,076,795 | -0.45(-0.73%) |
Oct 29, 2010 | 62.60 | 62.88 | 62.02 | 62.64 | 4,803,241 | -0.79(-1.25%) |
Oct 28, 2010 | 64.40 | 64.65 | 62.69 | 63.43 | 9,285,907 | -0.34(-0.53%) |
Oct 27, 2010 | 63.55 | 64.12 | 62.66 | 63.77 | 4,357,945 | -0.24(-0.37%) |
Oct 25, 2010 | 65.06 | 65.45 | 63.92 | 64.01 | 4,178,414 | -0.49(-0.77%) |
Oct 22, 2010 | 65.06 | 65.77 | 64.35 | 64.50 | 3,691,989 | +0.17(+0.26%) |
Oct 21, 2010 | 65.97 | 66.84 | 64.07 | 64.33 | 5,382,980 | -0.97(-1.48%) |
Oct 20, 2010 | 65.72 | 65.91 | 64.95 | 65.30 | 4,813,795 | +0.52(+0.81%) |
Oct 19, 2010 | 66.61 | 66.96 | 64.57 | 64.78 | 5,839,869 | -2.83(-4.18%) |
Oct 18, 2010 | 67.03 | 68.16 | 66.75 | 67.61 | 5,302,022 | +1.29(+1.94%) |
Oct 15, 2010 | 65.89 | 66.88 | 65.32 | 66.32 | 4,914,689 | +0.40(+0.60%) |
Oct 14, 2010 | 66.84 | 68.11 | 65.64 | 65.93 | 8,811,886 | -0.15(-0.22%) |
Oct 13, 2010 | 65.81 | 66.31 | 64.55 | 66.07 | 8,997,016 | +2.00(+3.12%) |
Oct 12, 2010 | 61.51 | 64.43 | 61.11 | 64.08 | 10,462,035 | +2.87(+4.68%) |
Oct 11, 2010 | 62.40 | 62.47 | 60.96 | 61.21 | 5,792,083 | -1.06(-1.70%) |
Oct 08, 2010 | 62.27 | 62.83 | 60.90 | 62.27 | 4,032,404 | +0.93(+1.52%) |
Oct 07, 2010 | 62.86 | 62.92 | 61.02 | 61.34 | 202 | -1.25(-1.99%) |
Oct 06, 2010 | 63.49 | 63.67 | 62.23 | 62.58 | 3,934,379 | -0.42(-0.66%) |
Oct 05, 2010 | 63.14 | 63.73 | 62.70 | 63.00 | 202 | +0.67(+1.08%) |
Oct 04, 2010 | 63.40 | 63.62 | 61.37 | 62.33 | 4,834,489 | -1.30(-2.04%) |
Oct 01, 2010 | 63.62 | 64.39 | 63.28 | 63.62 | 4,117,339 | +0.06(+0.09%) |
Sep 30, 2010 | 63.56 | 65.23 | 63.52 | 63.57 | 8,256,994 | -0.83(-1.28%) |
Sep 29, 2010 | 63.18 | 65.01 | 62.93 | 64.39 | 3,702 | +1.91(+3.05%) |
Sep 28, 2010 | 62.20 | 63.72 | 61.67 | 62.48 | 1,011 | +0.83(+1.35%) |
Sep 27, 2010 | 60.26 | 62.58 | 60.07 | 61.65 | 12,612,810 | +2.27(+3.83%) |
Sep 24, 2010 | 59.41 | 59.57 | 58.97 | 59.38 | 5,840,846 | +0.58(+0.99%) |
Sep 23, 2010 | 58.36 | 59.76 | 58.14 | 58.80 | 6,049,882 | -0.42(-0.70%) |
Sep 22, 2010 | 59.09 | 59.35 | 58.21 | 59.21 | 6,640,561 | +0.22(+0.37%) |
Sep 21, 2010 | 59.82 | 60.31 | 58.89 | 58.99 | 6,269 | -0.54(-0.91%) |
Sep 20, 2010 | 59.73 | 59.83 | 58.89 | 59.54 | 7,673,931 | +0.06(+0.10%) |
Sep 17, 2010 | 59.48 | 59.82 | 59.07 | 59.48 | 16,101,310 | +0.38(+0.64%) |
Sep 15, 2010 | 57.76 | 59.47 | 57.10 | 59.10 | 13,010,306 | +1.41(+2.45%) |
Sep 14, 2010 | 58.12 | 58.40 | 57.30 | 57.69 | 2,992 | -0.48(-0.83%) |
Sep 13, 2010 | 59.10 | 59.50 | 57.60 | 58.17 | 8,814,132 | +0.02(+0.03%) |
Sep 10, 2010 | 55.29 | 59.42 | 54.91 | 58.15 | 21,603,944 | +3.48(+6.37%) |
Sep 09, 2010 | 54.27 | 55.80 | 53.78 | 54.67 | 708 | +1.54(+2.90%) |
Sep 08, 2010 | 53.13 | 53.82 | 52.45 | 53.13 | 4,435,021 | +0.68(+1.30%) |
Sep 07, 2010 | 54.03 | 54.10 | 52.03 | 52.45 | 4,973 | -1.27(-2.36%) |
Sep 03, 2010 | 54.56 | 54.69 | 53.59 | 53.71 | 4,384,973 | +0.33(+0.61%) |
Sep 02, 2010 | 54.16 | 55.13 | 53.05 | 53.39 | 2,073 | -0.33(-0.61%) |