Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 63.35 | 63.42 | 63.35 | 63.40 | 336,014 | +0.05(+0.09%) |
Nov 29, 2010 | 63.29 | 63.35 | 63.25 | 63.35 | 813,013 | +0.04(+0.06%) |
Nov 26, 2010 | 63.28 | 63.31 | 63.25 | 63.31 | 126,450 | +0.03(+0.05%) |
Nov 24, 2010 | 63.36 | 63.28 | 63.28 | 63.28 | 529,313 | -0.14(-0.22%) |
Nov 23, 2010 | 63.46 | 63.50 | 63.41 | 63.42 | 803,473 | +0.00(+0.00%) |
Nov 22, 2010 | 63.30 | 63.42 | 63.26 | 63.42 | 942,029 | +0.14(+0.22%) |
Nov 19, 2010 | 63.27 | 63.33 | 63.25 | 63.28 | 706,994 | -0.05(-0.07%) |
Nov 18, 2010 | 63.24 | 63.33 | 63.21 | 63.32 | 342,126 | +0.02(+0.04%) |
Nov 17, 2010 | 63.32 | 63.38 | 63.30 | 63.30 | 630,187 | -0.02(-0.04%) |
Nov 16, 2010 | 63.27 | 63.32 | 63.19 | 63.32 | 739,458 | -0.03(-0.05%) |
Nov 15, 2010 | 63.35 | 63.35 | 63.17 | 63.35 | 1,232,623 | -0.05(-0.07%) |
Nov 12, 2010 | 63.51 | 63.51 | 63.38 | 63.40 | 860,502 | -0.12(-0.18%) |
Nov 11, 2010 | 63.60 | 63.61 | 63.44 | 63.52 | 486,865 | +0.00(+0.00%) |
Nov 10, 2010 | 63.53 | 63.56 | 63.42 | 63.52 | 535,014 | -0.04(-0.07%) |
Nov 09, 2010 | 63.70 | 63.70 | 63.55 | 63.56 | 1,057,266 | -0.14(-0.21%) |
Nov 08, 2010 | 63.69 | 63.72 | 63.66 | 63.70 | 480,029 | -0.04(-0.06%) |
Nov 05, 2010 | 63.76 | 63.80 | 63.71 | 63.73 | 584,640 | -0.05(-0.09%) |
Nov 04, 2010 | 63.74 | 63.83 | 63.73 | 63.79 | 753,872 | +0.03(+0.05%) |
Nov 03, 2010 | 63.70 | 63.77 | 63.69 | 63.76 | 375,832 | +0.05(+0.09%) |
Nov 02, 2010 | 63.69 | 63.71 | 63.65 | 63.70 | 453,841 | +0.06(+0.10%) |
Nov 01, 2010 | 63.65 | 63.78 | 63.64 | 63.64 | 575,318 | -0.01(-0.02%) |
Oct 29, 2010 | 63.57 | 63.66 | 63.57 | 63.65 | 485,474 | +0.06(+0.10%) |
Oct 28, 2010 | 63.54 | 63.59 | 63.51 | 63.59 | 551,815 | +0.14(+0.22%) |
Oct 27, 2010 | 63.50 | 63.50 | 63.44 | 63.45 | 372,209 | -0.16(-0.26%) |
Oct 25, 2010 | 63.66 | 63.66 | 63.57 | 63.61 | 423,808 | +0.02(+0.04%) |
Oct 22, 2010 | 63.59 | 63.61 | 63.56 | 63.59 | 469,436 | -0.03(-0.05%) |
Oct 21, 2010 | 63.63 | 63.64 | 63.60 | 63.62 | 376,165 | -0.02(-0.04%) |
Oct 20, 2010 | 63.64 | 63.67 | 63.59 | 63.64 | 444,959 | +0.02(+0.04%) |
Oct 19, 2010 | 63.61 | 63.64 | 63.58 | 63.62 | 394,500 | +0.01(+0.01%) |
Oct 18, 2010 | 63.57 | 63.63 | 63.52 | 63.61 | 480,904 | +0.13(+0.21%) |
Oct 15, 2010 | 63.57 | 63.57 | 63.47 | 63.48 | 651,458 | -0.04(-0.06%) |
Oct 14, 2010 | 63.50 | 63.56 | 63.50 | 63.52 | 436,421 | -0.08(-0.12%) |
Oct 13, 2010 | 63.58 | 63.61 | 63.54 | 63.60 | 648,453 | +0.05(+0.09%) |
Oct 12, 2010 | 63.62 | 63.64 | 63.54 | 63.54 | 529,444 | -0.11(-0.17%) |
Oct 11, 2010 | 63.64 | 63.66 | 63.52 | 63.65 | 474,897 | +0.10(+0.16%) |
Oct 08, 2010 | 63.55 | 63.63 | 63.55 | 63.55 | 1,036,045 | -0.05(-0.07%) |
Oct 07, 2010 | 63.54 | 63.60 | 63.54 | 63.60 | 408,014 | +0.08(+0.12%) |
Oct 06, 2010 | 63.49 | 63.54 | 63.48 | 63.52 | 396,205 | +0.06(+0.10%) |
Oct 05, 2010 | 63.47 | 63.50 | 63.43 | 63.46 | 451,682 | +0.01(+0.01%) |
Oct 04, 2010 | 63.45 | 63.47 | 63.40 | 63.45 | 433,600 | +0.03(+0.05%) |
Oct 01, 2010 | 63.42 | 63.42 | 63.34 | 63.42 | 456,352 | +0.06(+0.09%) |
Sep 30, 2010 | 63.41 | 63.41 | 63.28 | 63.36 | 668,617 | +0.03(+0.05%) |
Sep 29, 2010 | 63.39 | 63.40 | 63.33 | 63.33 | 483,833 | -0.06(-0.10%) |
Sep 28, 2010 | 63.35 | 63.40 | 63.32 | 63.39 | 452,885 | +0.07(+0.11%) |
Sep 27, 2010 | 63.30 | 63.32 | 63.27 | 63.32 | 507,840 | +0.08(+0.12%) |
Sep 24, 2010 | 63.28 | 63.29 | 63.22 | 63.25 | 379,794 | -0.05(-0.09%) |
Sep 23, 2010 | 63.33 | 63.33 | 63.26 | 63.30 | 456,775 | -0.02(-0.02%) |
Sep 22, 2010 | 63.31 | 63.35 | 63.28 | 63.32 | 675,329 | +0.05(+0.07%) |
Sep 21, 2010 | 63.19 | 63.28 | 63.15 | 63.27 | 1,026,726 | +0.11(+0.17%) |
Sep 20, 2010 | 63.17 | 63.19 | 63.13 | 63.16 | 572,231 | +0.05(+0.07%) |
Sep 17, 2010 | 63.11 | 63.19 | 63.11 | 63.11 | 510,993 | +0.03(+0.05%) |
Sep 15, 2010 | 63.15 | 63.17 | 63.08 | 63.08 | 938,503 | -0.05(-0.09%) |
Sep 14, 2010 | 63.07 | 63.16 | 63.05 | 63.14 | 676,697 | +0.07(+0.11%) |
Sep 13, 2010 | 62.97 | 63.09 | 62.97 | 63.07 | 702,609 | +0.08(+0.12%) |
Sep 10, 2010 | 62.96 | 63.01 | 62.94 | 62.99 | 629,324 | -0.02(-0.04%) |
Sep 09, 2010 | 63.09 | 63.09 | 62.99 | 63.01 | 396,913 | -0.09(-0.15%) |
Sep 08, 2010 | 63.11 | 63.13 | 63.06 | 63.11 | 988,100 | +0.03(+0.05%) |
Sep 07, 2010 | 63.14 | 63.15 | 63.07 | 63.08 | 740,267 | -0.02(-0.04%) |
Sep 03, 2010 | 63.05 | 63.10 | 63.01 | 63.10 | 543,937 | -0.03(-0.05%) |
Sep 02, 2010 | 63.09 | 63.14 | 63.06 | 63.13 | 513,432 | +0.06(+0.09%) |