Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.72 | 54.39 | 53.54 | 54.10 | 8,046,417 | +0.03(+0.05%) |
Nov 29, 2010 | 53.85 | 54.21 | 53.30 | 54.07 | 7,204,626 | +0.23(+0.42%) |
Nov 26, 2010 | 54.32 | 54.34 | 53.84 | 53.84 | 3,759,158 | -0.64(-1.18%) |
Nov 24, 2010 | 54.41 | 54.48 | 54.48 | 54.48 | 6,520,439 | +0.32(+0.59%) |
Nov 23, 2010 | 54.19 | 54.29 | 53.77 | 54.16 | 7,972,566 | -0.35(-0.64%) |
Nov 22, 2010 | 54.41 | 54.52 | 54.19 | 54.51 | 15,910,999 | -0.08(-0.15%) |
Nov 19, 2010 | 54.24 | 54.61 | 53.99 | 54.59 | 15,850,789 | +0.43(+0.78%) |
Nov 18, 2010 | 53.90 | 54.48 | 53.90 | 54.17 | 16,167,685 | +0.45(+0.83%) |
Nov 17, 2010 | 53.08 | 53.83 | 53.08 | 53.72 | 7,702,783 | +0.65(+1.23%) |
Nov 16, 2010 | 53.88 | 53.91 | 52.87 | 53.07 | 9,860,266 | -1.06(-1.95%) |
Nov 15, 2010 | 54.14 | 54.42 | 54.00 | 54.13 | 5,458,029 | +0.08(+0.14%) |
Nov 12, 2010 | 54.36 | 54.46 | 53.57 | 54.05 | 7,228,609 | -0.58(-1.07%) |
Nov 11, 2010 | 54.40 | 54.74 | 54.38 | 54.64 | 6,475,280 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.55 | 53.92 | 54.50 | 5,855,487 | +0.27(+0.51%) |
Nov 09, 2010 | 54.29 | 54.33 | 53.96 | 54.22 | 6,615,468 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.43 | 53.95 | 54.12 | 7,097,864 | -0.24(-0.44%) |
Nov 05, 2010 | 54.42 | 54.42 | 54.02 | 54.36 | 7,655,619 | +0.08(+0.15%) |
Nov 04, 2010 | 54.24 | 54.48 | 54.05 | 54.28 | 8,179,120 | +0.47(+0.87%) |
Nov 03, 2010 | 53.75 | 53.96 | 53.35 | 53.81 | 5,926,460 | +0.07(+0.13%) |
Nov 02, 2010 | 53.74 | 53.99 | 53.66 | 53.74 | 5,389,163 | +0.36(+0.67%) |
Nov 01, 2010 | 53.51 | 53.90 | 53.04 | 53.39 | 7,236,204 | +0.08(+0.14%) |
Oct 29, 2010 | 53.20 | 54.77 | 53.06 | 53.31 | 6,329,502 | +0.20(+0.37%) |
Oct 28, 2010 | 53.28 | 53.31 | 52.87 | 53.11 | 7,802,565 | +0.00(+0.00%) |
Oct 27, 2010 | 53.79 | 53.90 | 52.78 | 53.11 | 12,339,734 | -0.84(-1.55%) |
Oct 25, 2010 | 54.15 | 54.33 | 53.90 | 53.95 | 5,978,996 | +0.10(+0.19%) |
Oct 22, 2010 | 53.50 | 53.98 | 53.37 | 53.85 | 6,162,576 | +0.08(+0.14%) |
Oct 21, 2010 | 53.77 | 54.48 | 53.66 | 53.77 | 11,239,611 | +0.71(+1.33%) |
Oct 20, 2010 | 52.97 | 53.57 | 52.90 | 53.07 | 9,353,675 | +0.29(+0.55%) |
Oct 19, 2010 | 52.84 | 53.21 | 52.57 | 52.78 | 7,623,469 | -0.23(-0.43%) |
Oct 18, 2010 | 53.15 | 53.43 | 52.89 | 53.00 | 7,842,010 | -0.11(-0.21%) |
Oct 15, 2010 | 53.11 | 53.31 | 52.74 | 53.11 | 9,138,402 | +0.30(+0.57%) |
Oct 14, 2010 | 51.94 | 52.85 | 51.87 | 52.81 | 9,662,118 | +0.88(+1.70%) |
Oct 13, 2010 | 52.02 | 52.15 | 51.69 | 51.93 | 6,380,819 | +0.12(+0.22%) |
Oct 12, 2010 | 51.90 | 51.98 | 51.33 | 51.81 | 6,864,804 | -0.01(-0.01%) |
Oct 11, 2010 | 52.11 | 52.27 | 51.60 | 51.82 | 5,336,596 | -0.35(-0.67%) |
Oct 08, 2010 | 52.17 | 52.31 | 51.85 | 52.17 | 6,009,684 | +0.16(+0.32%) |
Oct 07, 2010 | 51.76 | 52.09 | 51.76 | 52.00 | 8,066 | +0.21(+0.40%) |
Oct 06, 2010 | 51.96 | 52.06 | 51.69 | 51.80 | 6,907,175 | -0.18(-0.34%) |
Oct 05, 2010 | 51.68 | 52.08 | 51.58 | 51.98 | 32,219 | +0.60(+1.16%) |
Oct 04, 2010 | 51.35 | 51.50 | 51.00 | 51.38 | 5,695,102 | +0.02(+0.04%) |
Oct 01, 2010 | 51.36 | 51.55 | 51.10 | 51.36 | 10,497,398 | +0.28(+0.55%) |
Sep 30, 2010 | 51.08 | 51.39 | 50.64 | 51.08 | 49,551 | +0.04(+0.08%) |
Sep 29, 2010 | 51.12 | 51.24 | 50.93 | 51.04 | 4,899 | -0.12(-0.24%) |
Sep 28, 2010 | 51.39 | 51.39 | 50.88 | 51.16 | 3,953 | -0.09(-0.17%) |
Sep 27, 2010 | 51.57 | 51.68 | 51.24 | 51.25 | 8,690,354 | -0.23(-0.45%) |
Sep 24, 2010 | 51.69 | 51.72 | 51.37 | 51.48 | 8,530,867 | +0.32(+0.62%) |
Sep 23, 2010 | 51.17 | 51.71 | 51.13 | 51.17 | 1,590 | -0.34(-0.65%) |
Sep 22, 2010 | 51.66 | 51.95 | 51.41 | 51.50 | 7,499,176 | -0.26(-0.50%) |
Sep 21, 2010 | 51.63 | 51.93 | 51.33 | 51.76 | 729 | +0.27(+0.53%) |
Sep 20, 2010 | 50.95 | 51.65 | 50.93 | 51.49 | 6,144,530 | +0.54(+1.06%) |
Sep 17, 2010 | 50.95 | 51.27 | 50.82 | 50.95 | 11,574,372 | -0.27(-0.52%) |
Sep 15, 2010 | 50.54 | 51.30 | 50.53 | 51.21 | 6,636,368 | +0.53(+1.04%) |
Sep 14, 2010 | 51.05 | 51.12 | 50.60 | 50.69 | 291 | -0.43(-0.84%) |
Sep 13, 2010 | 51.58 | 51.65 | 50.73 | 51.12 | 11,453,712 | -0.30(-0.59%) |
Sep 10, 2010 | 50.86 | 51.50 | 50.85 | 51.42 | 10,917,288 | +0.44(+0.86%) |
Sep 09, 2010 | 50.96 | 52.15 | 50.49 | 50.98 | 55,079 | -1.17(-2.25%) |
Sep 08, 2010 | 52.06 | 52.28 | 51.93 | 52.15 | 11,018 | +0.19(+0.37%) |
Sep 07, 2010 | 51.39 | 52.09 | 51.37 | 51.96 | 26,291 | +0.49(+0.95%) |
Sep 03, 2010 | 51.34 | 51.65 | 51.02 | 51.48 | 10,694,517 | +0.05(+0.09%) |
Sep 02, 2010 | 51.24 | 51.45 | 50.93 | 51.43 | 2,278 | +0.33(+0.64%) |