Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.36 | 50.49 | 50.04 | 50.04 | 70,177 | -1.04(-2.04%) |
Nov 29, 2010 | 50.76 | 51.19 | 50.35 | 51.08 | 66,855 | +0.00(+0.00%) |
Nov 26, 2010 | 51.17 | 51.33 | 50.98 | 51.08 | 40,105 | -0.83(-1.60%) |
Nov 24, 2010 | 51.46 | 51.91 | 51.91 | 51.91 | 85,482 | +1.19(+2.35%) |
Nov 23, 2010 | 50.69 | 51.12 | 50.47 | 50.72 | 98,409 | -0.74(-1.44%) |
Nov 22, 2010 | 51.64 | 51.86 | 51.03 | 51.46 | 90,521 | +0.18(+0.35%) |
Nov 19, 2010 | 51.38 | 51.39 | 50.63 | 51.28 | 72,486 | -0.26(-0.50%) |
Nov 18, 2010 | 51.52 | 51.69 | 51.29 | 51.54 | 76,299 | +0.83(+1.64%) |
Nov 17, 2010 | 50.46 | 50.94 | 50.32 | 50.71 | 79,302 | +0.07(+0.14%) |
Nov 16, 2010 | 51.54 | 51.67 | 50.64 | 50.64 | 170,889 | -0.42(-0.82%) |
Nov 15, 2010 | 51.44 | 51.61 | 50.99 | 51.06 | 45,549 | -0.19(-0.37%) |
Nov 12, 2010 | 51.51 | 51.85 | 51.00 | 51.25 | 91,881 | -1.34(-2.55%) |
Nov 11, 2010 | 52.47 | 52.62 | 52.15 | 52.59 | 42,621 | -0.03(-0.06%) |
Nov 10, 2010 | 52.15 | 52.73 | 51.85 | 52.62 | 53,507 | +0.36(+0.69%) |
Nov 09, 2010 | 52.88 | 53.03 | 52.11 | 52.26 | 98,159 | -0.69(-1.30%) |
Nov 08, 2010 | 52.96 | 53.01 | 52.58 | 52.95 | 91,078 | -0.17(-0.32%) |
Nov 05, 2010 | 53.21 | 53.23 | 52.83 | 53.12 | 50,370 | -0.09(-0.17%) |
Nov 04, 2010 | 53.07 | 53.36 | 52.79 | 53.21 | 108,273 | +1.02(+1.95%) |
Nov 03, 2010 | 51.85 | 52.19 | 51.21 | 52.19 | 113,640 | +0.41(+0.79%) |
Nov 02, 2010 | 51.80 | 51.88 | 51.44 | 51.78 | 99,332 | +0.11(+0.21%) |
Nov 01, 2010 | 51.81 | 52.01 | 51.39 | 51.67 | 78,094 | -0.54(-1.03%) |
Oct 29, 2010 | 51.80 | 52.26 | 51.67 | 52.21 | 96,121 | -1.08(-2.03%) |
Oct 28, 2010 | 54.12 | 54.25 | 53.12 | 53.29 | 87,518 | -0.14(-0.26%) |
Oct 27, 2010 | 53.21 | 53.61 | 52.57 | 53.43 | 116,851 | -0.67(-1.24%) |
Oct 25, 2010 | 54.10 | 54.45 | 53.95 | 54.10 | 71,155 | +0.70(+1.31%) |
Oct 22, 2010 | 53.75 | 53.92 | 53.26 | 53.40 | 63,225 | -1.42(-2.59%) |
Oct 21, 2010 | 54.85 | 55.22 | 54.28 | 54.82 | 103,531 | +0.99(+1.84%) |
Oct 20, 2010 | 53.41 | 53.94 | 53.29 | 53.83 | 138,648 | +0.73(+1.37%) |
Oct 19, 2010 | 53.98 | 53.98 | 52.84 | 53.10 | 183,679 | -1.36(-2.50%) |
Oct 18, 2010 | 54.10 | 54.53 | 53.93 | 54.46 | 120,151 | -0.13(-0.24%) |
Oct 15, 2010 | 54.83 | 54.89 | 53.70 | 54.59 | 120,693 | -0.05(-0.09%) |
Oct 14, 2010 | 54.78 | 54.86 | 54.48 | 54.64 | 261,770 | -0.70(-1.26%) |
Oct 13, 2010 | 54.75 | 55.52 | 54.73 | 55.34 | 117,078 | +0.42(+0.76%) |
Oct 12, 2010 | 54.65 | 55.08 | 54.37 | 54.92 | 75,257 | -0.27(-0.49%) |
Oct 11, 2010 | 54.87 | 55.25 | 54.80 | 55.19 | 90,691 | -0.28(-0.50%) |
Oct 08, 2010 | 55.47 | 55.64 | 54.61 | 55.47 | 75,531 | +0.30(+0.54%) |
Oct 07, 2010 | 55.53 | 55.53 | 54.72 | 55.17 | 54,512 | -0.12(-0.22%) |
Oct 06, 2010 | 55.27 | 55.47 | 54.98 | 55.29 | 109,180 | -0.80(-1.43%) |
Oct 05, 2010 | 55.85 | 56.21 | 55.66 | 56.09 | 72,703 | +0.48(+0.86%) |
Oct 04, 2010 | 55.85 | 56.04 | 55.04 | 55.61 | 87,353 | +0.65(+1.18%) |
Oct 01, 2010 | 54.96 | 55.16 | 54.73 | 54.96 | 43,131 | +0.24(+0.44%) |
Sep 30, 2010 | 55.13 | 55.33 | 54.56 | 54.72 | 66,401 | -0.66(-1.19%) |
Sep 29, 2010 | 55.50 | 55.50 | 55.10 | 55.38 | 118,824 | +0.23(+0.42%) |
Sep 28, 2010 | 54.53 | 55.28 | 54.52 | 55.15 | 248,727 | -0.84(-1.50%) |
Sep 27, 2010 | 55.91 | 56.20 | 55.82 | 55.99 | 159,453 | +1.09(+1.99%) |
Sep 24, 2010 | 54.36 | 54.98 | 54.36 | 54.90 | 96,566 | +2.04(+3.86%) |
Sep 23, 2010 | 52.94 | 53.56 | 52.86 | 52.86 | 75,882 | -0.69(-1.29%) |
Sep 22, 2010 | 53.42 | 53.76 | 53.33 | 53.55 | 51,364 | -0.11(-0.20%) |
Sep 21, 2010 | 53.58 | 54.11 | 53.33 | 53.66 | 250,941 | -1.52(-2.75%) |
Sep 20, 2010 | 54.97 | 55.27 | 54.83 | 55.18 | 313,650 | +0.32(+0.58%) |
Sep 17, 2010 | 54.86 | 54.97 | 54.55 | 54.86 | 74,429 | +0.38(+0.70%) |
Sep 15, 2010 | 53.59 | 54.62 | 53.59 | 54.48 | 160,902 | +0.31(+0.57%) |
Sep 14, 2010 | 53.46 | 54.55 | 53.43 | 54.17 | 108,105 | -0.34(-0.62%) |
Sep 13, 2010 | 54.09 | 54.54 | 53.96 | 54.51 | 148,395 | +2.03(+3.87%) |
Sep 10, 2010 | 52.39 | 52.70 | 52.35 | 52.48 | 88,901 | +0.43(+0.83%) |
Sep 09, 2010 | 52.33 | 52.33 | 51.89 | 52.05 | 53,359 | +0.18(+0.35%) |
Sep 08, 2010 | 51.57 | 52.10 | 51.57 | 51.87 | 148,036 | +0.30(+0.58%) |
Sep 07, 2010 | 52.23 | 52.26 | 51.54 | 51.57 | 148,753 | -0.56(-1.07%) |
Sep 03, 2010 | 51.89 | 52.50 | 51.76 | 52.13 | 89,204 | +0.53(+1.03%) |
Sep 02, 2010 | 51.00 | 51.64 | 51.00 | 51.60 | 93,691 | +0.64(+1.26%) |