Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.98 | 62.98 | 61.38 | 61.65 | 597,124 | -2.01(-3.15%) |
Nov 29, 2010 | 63.78 | 64.56 | 62.83 | 63.65 | 819,299 | -0.29(-0.45%) |
Nov 26, 2010 | 62.09 | 63.95 | 62.02 | 63.94 | 307,076 | +1.16(+1.85%) |
Nov 24, 2010 | 62.48 | 62.78 | 62.78 | 62.78 | 475,974 | +0.80(+1.30%) |
Nov 23, 2010 | 62.42 | 62.44 | 61.12 | 61.98 | 599,020 | -0.88(-1.40%) |
Nov 22, 2010 | 61.12 | 62.96 | 61.07 | 62.86 | 696,313 | +1.79(+2.94%) |
Nov 19, 2010 | 60.30 | 61.67 | 59.91 | 61.07 | 688,940 | +0.87(+1.45%) |
Nov 18, 2010 | 60.49 | 60.92 | 60.08 | 60.19 | 668,115 | +0.92(+1.55%) |
Nov 17, 2010 | 58.79 | 60.08 | 58.59 | 59.27 | 832,738 | +0.59(+1.01%) |
Nov 16, 2010 | 59.04 | 59.31 | 58.15 | 58.68 | 1,573,549 | +0.69(+1.18%) |
Nov 15, 2010 | 56.76 | 58.58 | 56.49 | 58.00 | 1,240,194 | +1.48(+2.61%) |
Nov 12, 2010 | 55.78 | 58.40 | 55.75 | 56.52 | 858,463 | +0.32(+0.57%) |
Nov 11, 2010 | 56.12 | 57.49 | 54.85 | 56.20 | 1,533,003 | -0.64(-1.13%) |
Nov 10, 2010 | 59.23 | 60.28 | 56.69 | 56.84 | 2,497,345 | -2.44(-4.12%) |
Nov 09, 2010 | 63.43 | 63.43 | 59.12 | 59.28 | 1,576,337 | -3.82(-6.05%) |
Nov 08, 2010 | 58.65 | 63.34 | 58.62 | 63.10 | 1,187,903 | +3.76(+6.34%) |
Nov 05, 2010 | 59.99 | 60.06 | 57.93 | 59.34 | 2,023,372 | -0.43(-0.71%) |
Nov 04, 2010 | 60.81 | 62.74 | 59.02 | 59.77 | 2,990,092 | -2.89(-4.61%) |
Nov 03, 2010 | 61.10 | 63.13 | 60.73 | 62.66 | 1,109,782 | +1.16(+1.89%) |
Nov 02, 2010 | 62.27 | 62.47 | 60.65 | 61.49 | 806,708 | -0.89(-1.43%) |
Nov 01, 2010 | 64.22 | 64.78 | 62.03 | 62.38 | 641,151 | -1.71(-2.66%) |
Oct 29, 2010 | 64.02 | 64.88 | 63.80 | 64.09 | 478,929 | +0.13(+0.20%) |
Oct 28, 2010 | 64.92 | 65.04 | 62.79 | 63.96 | 719,977 | -0.52(-0.81%) |
Oct 27, 2010 | 62.09 | 64.91 | 61.93 | 64.49 | 1,178,904 | +1.50(+2.38%) |
Oct 25, 2010 | 60.87 | 63.59 | 60.76 | 62.98 | 1,161,389 | +1.92(+3.14%) |
Oct 22, 2010 | 59.12 | 61.26 | 59.12 | 61.07 | 752,674 | +1.59(+2.67%) |
Oct 21, 2010 | 59.40 | 60.18 | 58.87 | 59.48 | 677,124 | -0.59(-0.98%) |
Oct 20, 2010 | 58.92 | 60.47 | 58.58 | 60.07 | 634,261 | +1.30(+2.21%) |
Oct 19, 2010 | 59.85 | 60.23 | 58.38 | 58.77 | 1,598,158 | -2.22(-3.64%) |
Oct 18, 2010 | 63.19 | 63.45 | 60.49 | 60.99 | 913,715 | -2.25(-3.56%) |
Oct 15, 2010 | 63.29 | 64.10 | 62.12 | 63.24 | 876,150 | +0.68(+1.08%) |
Oct 14, 2010 | 62.41 | 62.99 | 61.57 | 62.56 | 808,299 | -0.34(-0.54%) |
Oct 13, 2010 | 63.05 | 63.19 | 62.06 | 62.90 | 839,465 | +0.14(+0.22%) |
Oct 12, 2010 | 60.41 | 63.36 | 58.33 | 62.76 | 2,569,779 | +0.00(+0.00%) |
Oct 11, 2010 | 63.38 | 63.95 | 62.50 | 62.76 | 468,766 | -0.61(-0.96%) |
Oct 08, 2010 | 62.97 | 64.57 | 61.70 | 63.37 | 835,072 | +0.92(+1.47%) |
Oct 07, 2010 | 62.33 | 63.36 | 61.05 | 62.45 | 943,706 | +0.13(+0.20%) |
Oct 06, 2010 | 66.75 | 66.75 | 61.68 | 62.33 | 1,537,133 | -3.66(-5.55%) |
Oct 05, 2010 | 65.08 | 67.06 | 64.94 | 65.99 | 1,309,437 | +1.27(+1.96%) |
Oct 04, 2010 | 69.14 | 69.30 | 63.61 | 64.72 | 2,348,516 | -4.42(-6.39%) |
Oct 01, 2010 | 70.77 | 71.25 | 69.04 | 69.14 | 818,236 | -0.80(-1.15%) |
Sep 30, 2010 | 73.72 | 73.89 | 69.18 | 69.94 | 1,122,354 | -2.87(-3.94%) |
Sep 29, 2010 | 72.61 | 73.16 | 71.98 | 72.81 | 469,490 | +0.23(+0.32%) |
Sep 28, 2010 | 74.43 | 74.43 | 70.34 | 72.58 | 1,163,873 | -0.08(-0.11%) |
Sep 27, 2010 | 70.49 | 74.37 | 69.88 | 72.66 | 1,465,097 | +2.98(+4.28%) |
Sep 24, 2010 | 69.82 | 70.74 | 69.15 | 69.67 | 479,045 | +0.94(+1.37%) |
Sep 23, 2010 | 68.97 | 69.74 | 68.31 | 68.73 | 472,674 | -0.79(-1.14%) |
Sep 22, 2010 | 69.91 | 70.09 | 68.33 | 69.53 | 453,773 | -0.42(-0.60%) |
Sep 21, 2010 | 70.35 | 71.51 | 69.21 | 69.94 | 640,067 | -0.53(-0.76%) |
Sep 20, 2010 | 68.80 | 70.99 | 68.80 | 70.48 | 804,845 | +0.24(+0.34%) |
Sep 17, 2010 | 69.34 | 70.60 | 68.46 | 70.23 | 848,104 | -1.81(-2.52%) |
Sep 15, 2010 | 71.00 | 72.45 | 70.90 | 72.05 | 373,109 | +0.56(+0.79%) |
Sep 14, 2010 | 72.14 | 72.14 | 70.86 | 71.48 | 654,064 | -0.78(-1.09%) |
Sep 13, 2010 | 70.75 | 72.46 | 69.77 | 72.27 | 842,620 | +2.01(+2.85%) |
Sep 10, 2010 | 69.34 | 70.43 | 67.70 | 70.26 | 598,566 | +1.21(+1.75%) |
Sep 09, 2010 | 70.50 | 70.74 | 68.31 | 69.05 | 335,871 | -0.15(-0.21%) |
Sep 08, 2010 | 68.52 | 70.08 | 68.35 | 69.20 | 335,827 | +1.13(+1.67%) |
Sep 07, 2010 | 68.07 | 69.13 | 66.89 | 68.06 | 507,996 | -0.13(-0.18%) |
Sep 03, 2010 | 69.23 | 70.61 | 67.84 | 68.19 | 776,781 | +0.47(+0.69%) |
Sep 02, 2010 | 66.28 | 68.90 | 65.89 | 67.72 | 859,650 | +1.44(+2.18%) |