Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 54.45 | 55.14 | 54.31 | 54.93 | 5,295,408 | -0.16(-0.28%) |
Nov 29, 2010 | 54.75 | 55.19 | 54.29 | 55.09 | 5,488,391 | -0.12(-0.21%) |
Nov 26, 2010 | 55.24 | 55.64 | 54.89 | 55.21 | 2,539,788 | -0.17(-0.31%) |
Nov 24, 2010 | 55.26 | 55.38 | 55.38 | 55.38 | 5,899,991 | +0.70(+1.28%) |
Nov 23, 2010 | 54.88 | 55.30 | 54.38 | 54.68 | 6,015,243 | -0.86(-1.54%) |
Nov 22, 2010 | 55.38 | 55.64 | 54.92 | 55.53 | 4,550,133 | -0.07(-0.13%) |
Nov 19, 2010 | 55.94 | 55.96 | 55.41 | 55.60 | 4,924,699 | -0.35(-0.63%) |
Nov 18, 2010 | 55.49 | 56.09 | 55.31 | 55.96 | 5,467,600 | +1.05(+1.91%) |
Nov 17, 2010 | 55.00 | 55.28 | 54.63 | 54.91 | 4,787,047 | +0.15(+0.28%) |
Nov 16, 2010 | 55.71 | 55.76 | 54.58 | 54.76 | 8,774,629 | -1.63(-2.89%) |
Nov 15, 2010 | 56.35 | 56.41 | 55.99 | 56.39 | 4,816,859 | +0.33(+0.59%) |
Nov 12, 2010 | 55.91 | 56.66 | 55.66 | 56.06 | 6,344,103 | -0.17(-0.30%) |
Nov 11, 2010 | 55.72 | 56.27 | 55.39 | 56.23 | 9,000,917 | +0.16(+0.29%) |
Nov 10, 2010 | 55.45 | 56.22 | 55.44 | 56.06 | 6,152,941 | +0.62(+1.11%) |
Nov 09, 2010 | 56.12 | 56.12 | 55.22 | 55.45 | 7,569,719 | -0.36(-0.65%) |
Nov 08, 2010 | 55.77 | 56.29 | 55.61 | 55.81 | 8,484,403 | -0.31(-0.56%) |
Nov 05, 2010 | 56.85 | 56.87 | 55.90 | 56.12 | 5,730,186 | -0.46(-0.80%) |
Nov 04, 2010 | 56.09 | 57.12 | 55.97 | 56.58 | 10,162,872 | +1.13(+2.04%) |
Nov 03, 2010 | 55.35 | 55.63 | 54.15 | 55.45 | 6,279,785 | +0.33(+0.59%) |
Nov 02, 2010 | 55.13 | 55.28 | 54.81 | 55.12 | 5,868,093 | +0.53(+0.98%) |
Nov 01, 2010 | 54.97 | 55.44 | 54.22 | 54.59 | 6,873,595 | -0.16(-0.28%) |
Oct 29, 2010 | 55.26 | 55.39 | 54.65 | 54.74 | 9,362,522 | -0.55(-1.00%) |
Oct 28, 2010 | 57.08 | 57.20 | 54.47 | 55.30 | 24,956,914 | -3.45(-5.86%) |
Oct 27, 2010 | 58.50 | 58.85 | 57.57 | 58.74 | 5,229,756 | -0.34(-0.58%) |
Oct 25, 2010 | 58.91 | 59.47 | 58.91 | 59.09 | 4,910,927 | +0.30(+0.51%) |
Oct 22, 2010 | 58.79 | 58.91 | 58.51 | 58.79 | 3,554,979 | -0.07(-0.12%) |
Oct 21, 2010 | 58.42 | 59.09 | 58.32 | 58.86 | 8,668,335 | +0.70(+1.21%) |
Oct 20, 2010 | 57.68 | 58.47 | 57.59 | 58.16 | 4,339,317 | +0.60(+1.04%) |
Oct 19, 2010 | 57.69 | 57.83 | 56.88 | 57.56 | 5,981,403 | -0.72(-1.24%) |
Oct 18, 2010 | 57.91 | 58.45 | 57.65 | 58.28 | 4,145,778 | +0.34(+0.58%) |
Oct 15, 2010 | 58.34 | 58.43 | 57.45 | 57.94 | 4,766,216 | +0.05(+0.08%) |
Oct 14, 2010 | 57.95 | 58.02 | 57.44 | 57.90 | 3,563,828 | -0.05(-0.08%) |
Oct 13, 2010 | 57.29 | 58.33 | 57.29 | 57.94 | 4,898,082 | +0.64(+1.12%) |
Oct 12, 2010 | 57.15 | 57.55 | 56.41 | 57.30 | 3,850,952 | -0.06(-0.11%) |
Oct 11, 2010 | 58.16 | 58.18 | 57.18 | 57.36 | 4,017,457 | -0.59(-1.02%) |
Oct 08, 2010 | 57.96 | 58.38 | 57.48 | 57.96 | 3,487,179 | +0.17(+0.29%) |
Oct 07, 2010 | 58.41 | 58.45 | 57.49 | 57.79 | 8,661 | -0.64(-1.10%) |
Oct 06, 2010 | 57.63 | 58.44 | 57.63 | 58.43 | 6,377,073 | +0.67(+1.16%) |
Oct 05, 2010 | 56.75 | 57.85 | 56.75 | 57.76 | 36,199 | +1.40(+2.49%) |
Oct 04, 2010 | 56.74 | 57.03 | 55.97 | 56.36 | 3,525,667 | -0.60(-1.05%) |
Oct 01, 2010 | 56.95 | 57.13 | 56.49 | 56.95 | 4,933,384 | +0.59(+1.05%) |
Sep 30, 2010 | 56.36 | 57.20 | 56.04 | 56.37 | 38,249 | -0.30(-0.52%) |
Sep 29, 2010 | 56.33 | 56.97 | 56.11 | 56.66 | 446 | +0.08(+0.15%) |
Sep 28, 2010 | 56.32 | 56.76 | 55.54 | 56.58 | 7,384 | +0.55(+0.99%) |
Sep 27, 2010 | 56.46 | 56.62 | 55.95 | 56.02 | 3,837,734 | -0.50(-0.89%) |
Sep 24, 2010 | 56.17 | 56.86 | 55.77 | 56.53 | 5,275,200 | +0.93(+1.67%) |
Sep 23, 2010 | 55.60 | 56.39 | 55.48 | 55.60 | 3,057,394 | -0.72(-1.27%) |
Sep 22, 2010 | 56.27 | 56.66 | 55.99 | 56.31 | 3,803,436 | +0.05(+0.09%) |
Sep 21, 2010 | 56.33 | 56.95 | 55.94 | 56.26 | 15,953 | -0.56(-0.98%) |
Sep 20, 2010 | 56.07 | 56.96 | 55.94 | 56.82 | 5,639,503 | +0.87(+1.56%) |
Sep 17, 2010 | 55.95 | 56.01 | 55.31 | 55.95 | 9,188,862 | +0.97(+1.76%) |
Sep 15, 2010 | 54.91 | 55.09 | 54.35 | 54.98 | 3,349,653 | -0.03(-0.06%) |
Sep 14, 2010 | 55.04 | 55.25 | 54.61 | 55.01 | 1,999 | -0.15(-0.27%) |
Sep 13, 2010 | 54.97 | 55.23 | 54.74 | 55.16 | 4,405,760 | +0.60(+1.10%) |
Sep 10, 2010 | 53.87 | 54.65 | 53.72 | 54.56 | 3,332,777 | +0.64(+1.18%) |
Sep 09, 2010 | 54.55 | 54.65 | 53.61 | 53.93 | 3,802,492 | +0.14(+0.25%) |
Sep 08, 2010 | 53.44 | 54.41 | 53.44 | 53.79 | 3,935 | +0.40(+0.74%) |
Sep 07, 2010 | 54.10 | 54.20 | 53.31 | 53.39 | 28,039 | -0.87(-1.61%) |
Sep 03, 2010 | 53.68 | 54.41 | 53.67 | 54.26 | 4,522,354 | +1.05(+1.97%) |
Sep 02, 2010 | 52.94 | 53.23 | 52.54 | 53.22 | 10,165 | +0.56(+1.06%) |