Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 54.81 | 55.51 | 54.67 | 55.29 | 5,260,572 | -0.16(-0.28%) |
Nov 29, 2010 | 55.11 | 55.56 | 54.65 | 55.45 | 5,452,285 | -0.12(-0.21%) |
Nov 26, 2010 | 55.61 | 56.01 | 55.26 | 55.57 | 2,523,080 | -0.17(-0.31%) |
Nov 24, 2010 | 55.63 | 55.74 | 55.74 | 55.74 | 5,861,177 | +0.70(+1.28%) |
Nov 23, 2010 | 55.25 | 55.66 | 54.74 | 55.04 | 5,975,671 | -0.86(-1.54%) |
Nov 22, 2010 | 55.74 | 56.01 | 55.29 | 55.90 | 4,520,200 | -0.07(-0.13%) |
Nov 19, 2010 | 56.32 | 56.33 | 55.78 | 55.97 | 4,892,301 | -0.36(-0.63%) |
Nov 18, 2010 | 55.86 | 56.46 | 55.68 | 56.33 | 5,431,631 | +1.05(+1.91%) |
Nov 17, 2010 | 55.36 | 55.65 | 54.99 | 55.27 | 4,755,555 | +0.15(+0.28%) |
Nov 16, 2010 | 56.08 | 56.13 | 54.94 | 55.12 | 8,716,904 | -1.64(-2.89%) |
Nov 15, 2010 | 56.72 | 56.78 | 56.36 | 56.76 | 4,785,171 | +0.33(+0.59%) |
Nov 12, 2010 | 56.28 | 57.04 | 56.03 | 56.43 | 6,302,368 | -0.17(-0.30%) |
Nov 11, 2010 | 56.09 | 56.64 | 55.76 | 56.60 | 8,941,703 | +0.16(+0.29%) |
Nov 10, 2010 | 55.81 | 56.59 | 55.81 | 56.44 | 6,112,463 | +0.62(+1.11%) |
Nov 09, 2010 | 56.49 | 56.49 | 55.58 | 55.81 | 7,519,921 | -0.37(-0.65%) |
Nov 08, 2010 | 56.14 | 56.66 | 55.98 | 56.18 | 8,428,588 | -0.31(-0.56%) |
Nov 05, 2010 | 57.23 | 57.25 | 56.27 | 56.49 | 5,692,490 | -0.46(-0.80%) |
Nov 04, 2010 | 56.46 | 57.50 | 56.34 | 56.95 | 10,096,015 | +1.14(+2.04%) |
Nov 03, 2010 | 55.72 | 56.00 | 54.51 | 55.81 | 6,238,473 | +0.33(+0.59%) |
Nov 02, 2010 | 55.49 | 55.65 | 55.17 | 55.49 | 5,829,490 | +0.54(+0.98%) |
Nov 01, 2010 | 55.34 | 55.81 | 54.58 | 54.95 | 6,828,376 | -0.16(-0.28%) |
Oct 29, 2010 | 55.62 | 55.75 | 55.01 | 55.11 | 9,300,930 | -0.56(-1.00%) |
Oct 28, 2010 | 57.46 | 57.58 | 54.83 | 55.66 | 24,792,732 | -3.47(-5.86%) |
Oct 27, 2010 | 58.88 | 59.24 | 57.95 | 59.13 | 5,195,351 | -0.35(-0.58%) |
Oct 25, 2010 | 59.30 | 59.86 | 59.30 | 59.48 | 4,878,620 | +0.30(+0.51%) |
Oct 22, 2010 | 59.18 | 59.30 | 58.90 | 59.18 | 3,531,592 | -0.07(-0.12%) |
Oct 21, 2010 | 58.80 | 59.48 | 58.70 | 59.25 | 8,611,309 | +0.71(+1.21%) |
Oct 20, 2010 | 58.06 | 58.86 | 57.97 | 58.54 | 4,310,770 | +0.60(+1.04%) |
Oct 19, 2010 | 58.07 | 58.21 | 57.26 | 57.94 | 5,942,053 | -0.73(-1.24%) |
Oct 18, 2010 | 58.29 | 58.84 | 58.03 | 58.67 | 4,118,504 | +0.34(+0.58%) |
Oct 15, 2010 | 58.73 | 58.82 | 57.83 | 58.33 | 4,734,861 | +0.05(+0.08%) |
Oct 14, 2010 | 58.33 | 58.40 | 57.82 | 58.28 | 3,540,383 | -0.05(-0.08%) |
Oct 13, 2010 | 57.67 | 58.71 | 57.67 | 58.33 | 4,865,859 | +0.65(+1.12%) |
Oct 12, 2010 | 57.53 | 57.93 | 56.78 | 57.68 | 3,825,618 | -0.07(-0.11%) |
Oct 11, 2010 | 58.55 | 58.56 | 57.56 | 57.74 | 3,991,027 | -0.60(-1.02%) |
Oct 08, 2010 | 58.34 | 58.77 | 57.86 | 58.34 | 3,464,238 | +0.17(+0.29%) |
Oct 07, 2010 | 58.80 | 58.84 | 57.87 | 58.17 | 8,604 | -0.65(-1.10%) |
Oct 06, 2010 | 58.01 | 58.82 | 58.01 | 58.82 | 6,335,121 | +0.67(+1.16%) |
Oct 05, 2010 | 57.13 | 58.23 | 57.13 | 58.14 | 35,960 | +1.41(+2.49%) |
Oct 04, 2010 | 57.12 | 57.40 | 56.34 | 56.73 | 3,502,473 | -0.60(-1.05%) |
Oct 01, 2010 | 57.33 | 57.51 | 56.86 | 57.33 | 4,900,929 | +0.59(+1.05%) |
Sep 30, 2010 | 56.73 | 57.58 | 56.41 | 56.74 | 37,998 | -0.30(-0.52%) |
Sep 29, 2010 | 56.70 | 57.35 | 56.48 | 57.04 | 443 | +0.09(+0.15%) |
Sep 28, 2010 | 56.70 | 57.14 | 55.91 | 56.95 | 7,335 | +0.56(+0.99%) |
Sep 27, 2010 | 56.83 | 57.00 | 56.32 | 56.40 | 3,812,487 | -0.50(-0.89%) |
Sep 24, 2010 | 56.54 | 57.23 | 56.13 | 56.90 | 5,240,497 | +0.94(+1.67%) |
Sep 23, 2010 | 55.96 | 56.76 | 55.85 | 55.96 | 3,037,280 | -0.72(-1.27%) |
Sep 22, 2010 | 56.64 | 57.03 | 56.36 | 56.68 | 3,778,415 | +0.05(+0.09%) |
Sep 21, 2010 | 56.70 | 57.33 | 56.31 | 56.63 | 15,848 | -0.56(-0.98%) |
Sep 20, 2010 | 56.44 | 57.34 | 56.31 | 57.19 | 5,602,403 | +0.88(+1.56%) |
Sep 17, 2010 | 56.32 | 56.38 | 55.68 | 56.32 | 9,128,412 | +0.97(+1.76%) |
Sep 15, 2010 | 55.27 | 55.45 | 54.71 | 55.34 | 3,327,617 | -0.03(-0.06%) |
Sep 14, 2010 | 55.41 | 55.62 | 54.98 | 55.38 | 1,986 | -0.15(-0.27%) |
Sep 13, 2010 | 55.33 | 55.60 | 55.10 | 55.53 | 4,376,776 | +0.60(+1.10%) |
Sep 10, 2010 | 54.22 | 55.01 | 54.08 | 54.92 | 3,310,852 | +0.64(+1.18%) |
Sep 09, 2010 | 54.91 | 55.02 | 53.97 | 54.28 | 3,777,477 | +0.14(+0.25%) |
Sep 08, 2010 | 53.79 | 54.77 | 53.79 | 54.15 | 3,909 | +0.40(+0.74%) |
Sep 07, 2010 | 54.46 | 54.56 | 53.67 | 53.75 | 27,854 | -0.88(-1.61%) |
Sep 03, 2010 | 54.03 | 54.77 | 54.02 | 54.62 | 4,492,603 | +1.05(+1.97%) |
Sep 02, 2010 | 53.29 | 53.58 | 52.89 | 53.57 | 10,098 | +0.56(+1.06%) |