Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.24 | 59.87 | 59.00 | 59.46 | 83,966,808 | -0.47(-0.79%) |
Nov 29, 2010 | 59.63 | 60.08 | 58.88 | 59.94 | 58,599,108 | +0.09(+0.15%) |
Nov 26, 2010 | 59.90 | 60.26 | 59.77 | 59.85 | 23,251,768 | -0.42(-0.69%) |
Nov 24, 2010 | 59.47 | 60.26 | 60.26 | 60.26 | 51,555,400 | +1.33(+2.25%) |
Nov 23, 2010 | 58.78 | 59.05 | 58.44 | 58.94 | 63,839,784 | -0.57(-0.95%) |
Nov 22, 2010 | 58.99 | 59.66 | 58.64 | 59.51 | 51,584,228 | +0.29(+0.49%) |
Nov 19, 2010 | 58.85 | 59.35 | 58.47 | 59.22 | 40,165,908 | +0.20(+0.33%) |
Nov 18, 2010 | 58.58 | 59.32 | 58.57 | 59.02 | 64,400,244 | +1.13(+1.95%) |
Nov 17, 2010 | 57.87 | 58.05 | 57.54 | 57.89 | 48,339,100 | +0.16(+0.27%) |
Nov 16, 2010 | 58.44 | 58.59 | 57.34 | 57.74 | 85,765,152 | -1.14(-1.94%) |
Nov 15, 2010 | 59.16 | 59.55 | 58.83 | 58.88 | 47,583,880 | +0.01(+0.01%) |
Nov 12, 2010 | 59.28 | 59.75 | 58.77 | 58.88 | 59,702,804 | -1.00(-1.67%) |
Nov 11, 2010 | 59.45 | 60.11 | 59.23 | 59.87 | 52,594,496 | -0.23(-0.39%) |
Nov 10, 2010 | 59.53 | 60.12 | 58.94 | 60.10 | 65,651,456 | +0.66(+1.11%) |
Nov 09, 2010 | 60.41 | 60.53 | 59.12 | 59.45 | 59,252,824 | -0.80(-1.33%) |
Nov 08, 2010 | 60.10 | 60.41 | 59.77 | 60.25 | 38,701,600 | -0.05(-0.08%) |
Nov 05, 2010 | 60.04 | 60.49 | 59.91 | 60.30 | 55,861,132 | +0.34(+0.56%) |
Nov 04, 2010 | 59.55 | 59.98 | 59.36 | 59.96 | 74,516,944 | +1.48(+2.53%) |
Nov 03, 2010 | 58.33 | 58.54 | 57.62 | 58.48 | 71,012,032 | +0.23(+0.39%) |
Nov 02, 2010 | 57.76 | 58.29 | 57.44 | 58.25 | 67,314,208 | +1.19(+2.08%) |
Nov 01, 2010 | 57.76 | 58.17 | 56.65 | 57.07 | 57,937,164 | -0.39(-0.68%) |
Oct 29, 2010 | 57.12 | 57.76 | 57.08 | 57.46 | 49,494,308 | +0.18(+0.31%) |
Oct 28, 2010 | 58.08 | 58.13 | 57.01 | 57.28 | 59,306,652 | -0.35(-0.61%) |
Oct 27, 2010 | 57.39 | 57.72 | 56.84 | 57.63 | 65,472,800 | -0.19(-0.33%) |
Oct 25, 2010 | 57.90 | 58.49 | 57.51 | 57.82 | 44,144,628 | +0.34(+0.60%) |
Oct 22, 2010 | 57.25 | 57.53 | 57.03 | 57.48 | 32,141,020 | +0.37(+0.64%) |
Oct 21, 2010 | 57.67 | 58.11 | 56.37 | 57.11 | 76,437,824 | -0.28(-0.48%) |
Oct 20, 2010 | 57.08 | 57.73 | 56.75 | 57.39 | 66,219,356 | +0.58(+1.02%) |
Oct 19, 2010 | 57.25 | 57.84 | 56.36 | 56.81 | 79,068,888 | -1.13(-1.95%) |
Oct 18, 2010 | 57.67 | 58.06 | 57.43 | 57.94 | 48,743,684 | +0.48(+0.84%) |
Oct 15, 2010 | 58.15 | 58.24 | 57.13 | 57.45 | 91,705,744 | -0.20(-0.34%) |
Oct 14, 2010 | 57.73 | 57.99 | 57.13 | 57.65 | 86,089,168 | -0.04(-0.07%) |
Oct 13, 2010 | 57.21 | 58.15 | 57.03 | 57.69 | 71,659,344 | +0.87(+1.52%) |
Oct 12, 2010 | 56.53 | 57.07 | 55.92 | 56.82 | 62,528,988 | +0.15(+0.26%) |
Oct 11, 2010 | 56.68 | 57.10 | 56.51 | 56.68 | 45,573,924 | +0.05(+0.09%) |
Oct 08, 2010 | 56.63 | 56.94 | 55.70 | 56.63 | 73,349,096 | +0.71(+1.27%) |
Oct 07, 2010 | 56.41 | 56.46 | 55.52 | 55.92 | 19,866 | -0.16(-0.29%) |
Oct 06, 2010 | 56.22 | 56.45 | 55.76 | 56.08 | 52,800,436 | -0.19(-0.33%) |
Oct 05, 2010 | 55.32 | 56.41 | 54.97 | 56.27 | 3,691,711 | +1.55(+2.84%) |
Oct 04, 2010 | 55.32 | 55.66 | 54.34 | 54.71 | 68,870,688 | -0.75(-1.36%) |
Oct 01, 2010 | 55.47 | 55.79 | 54.97 | 55.47 | 75,563,840 | +0.32(+0.57%) |
Sep 30, 2010 | 55.17 | 56.03 | 54.72 | 55.15 | 100,099,328 | -0.16(-0.29%) |
Sep 29, 2010 | 55.07 | 55.54 | 54.86 | 55.31 | 65,552,668 | +0.16(+0.28%) |
Sep 28, 2010 | 55.16 | 55.28 | 53.74 | 55.16 | 80,963,232 | +0.54(+0.99%) |
Sep 27, 2010 | 54.77 | 54.89 | 54.36 | 54.62 | 59,155,852 | -0.14(-0.25%) |
Sep 24, 2010 | 53.77 | 54.81 | 53.69 | 54.76 | 87,690,720 | +1.72(+3.25%) |
Sep 23, 2010 | 53.25 | 54.08 | 52.85 | 53.03 | 9,420 | -0.51(-0.96%) |
Sep 22, 2010 | 54.04 | 54.41 | 53.13 | 53.54 | 80,205,848 | -0.64(-1.19%) |
Sep 21, 2010 | 54.19 | 54.84 | 54.10 | 54.19 | 79,896,448 | -0.32(-0.59%) |
Sep 20, 2010 | 53.20 | 54.65 | 52.84 | 54.50 | 86,900,584 | +1.47(+2.78%) |
Sep 17, 2010 | 53.03 | 53.28 | 52.27 | 53.03 | 75,969,928 | -0.12(-0.23%) |
Sep 15, 2010 | 52.71 | 53.32 | 52.31 | 53.15 | 77,479,368 | +0.30(+0.57%) |
Sep 14, 2010 | 52.97 | 53.36 | 52.66 | 52.85 | 9,962 | -0.23(-0.43%) |
Sep 13, 2010 | 52.41 | 53.25 | 52.31 | 53.08 | 74,444,968 | +1.26(+2.43%) |
Sep 10, 2010 | 51.85 | 52.14 | 51.52 | 51.82 | 57,763,112 | +0.16(+0.31%) |
Sep 09, 2010 | 52.41 | 52.44 | 51.27 | 51.66 | 4,795 | +0.03(+0.06%) |
Sep 08, 2010 | 51.44 | 52.04 | 51.42 | 51.62 | 6,640 | +0.30(+0.59%) |
Sep 07, 2010 | 52.15 | 52.16 | 51.16 | 51.32 | 32,293 | -0.99(-1.90%) |
Sep 03, 2010 | 52.18 | 52.48 | 51.73 | 52.31 | 63,927,348 | +0.92(+1.79%) |
Sep 02, 2010 | 50.82 | 51.54 | 50.64 | 51.40 | 3,701,845 | +0.56(+1.10%) |