Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 61.39 | 62.31 | 61.15 | 61.86 | 183,480 | -0.18(-0.30%) |
Nov 29, 2010 | 61.46 | 62.21 | 60.81 | 62.05 | 196,343 | +0.30(+0.49%) |
Nov 26, 2010 | 61.92 | 62.10 | 61.54 | 61.74 | 65,152 | -0.63(-1.01%) |
Nov 24, 2010 | 61.61 | 62.37 | 62.37 | 62.37 | 97,904 | +1.10(+1.79%) |
Nov 23, 2010 | 61.67 | 61.67 | 60.79 | 61.27 | 136,764 | -1.25(-2.00%) |
Nov 22, 2010 | 62.42 | 62.52 | 61.38 | 62.52 | 234,913 | -0.15(-0.23%) |
Nov 19, 2010 | 62.06 | 62.67 | 61.50 | 62.67 | 160,799 | +0.51(+0.82%) |
Nov 18, 2010 | 61.47 | 62.30 | 60.87 | 62.16 | 130,736 | +1.29(+2.12%) |
Nov 17, 2010 | 60.61 | 61.15 | 60.31 | 60.87 | 242,930 | +0.27(+0.44%) |
Nov 16, 2010 | 61.21 | 61.21 | 60.08 | 60.61 | 141,095 | -1.19(-1.92%) |
Nov 15, 2010 | 62.52 | 62.52 | 61.80 | 61.80 | 133,316 | -0.27(-0.43%) |
Nov 12, 2010 | 62.50 | 62.66 | 61.57 | 62.06 | 199,791 | -0.99(-1.57%) |
Nov 11, 2010 | 62.14 | 63.06 | 62.12 | 63.05 | 152,400 | +0.64(+1.02%) |
Nov 10, 2010 | 61.68 | 62.42 | 61.14 | 62.41 | 169,799 | +0.92(+1.50%) |
Nov 09, 2010 | 61.82 | 62.40 | 61.19 | 61.49 | 202,621 | -0.09(-0.14%) |
Nov 08, 2010 | 60.93 | 61.58 | 60.89 | 61.58 | 171,860 | +0.44(+0.71%) |
Nov 05, 2010 | 61.01 | 61.17 | 60.74 | 61.15 | 154,262 | +0.25(+0.42%) |
Nov 04, 2010 | 59.94 | 60.95 | 59.94 | 60.89 | 232,038 | +1.82(+3.08%) |
Nov 03, 2010 | 59.14 | 59.14 | 58.23 | 59.07 | 142,422 | +0.13(+0.21%) |
Nov 02, 2010 | 58.67 | 59.16 | 58.51 | 58.95 | 165,098 | +0.68(+1.17%) |
Nov 01, 2010 | 58.61 | 59.04 | 57.99 | 58.27 | 127,211 | +0.17(+0.29%) |
Oct 29, 2010 | 57.83 | 58.19 | 57.65 | 58.10 | 120,305 | +0.03(+0.05%) |
Oct 28, 2010 | 58.55 | 58.65 | 57.87 | 58.07 | 56,010 | -0.11(-0.20%) |
Oct 27, 2010 | 58.03 | 58.22 | 57.40 | 58.19 | 147,844 | -0.11(-0.19%) |
Oct 25, 2010 | 58.66 | 59.14 | 58.29 | 58.30 | 144,498 | +0.08(+0.14%) |
Oct 22, 2010 | 58.12 | 58.41 | 58.01 | 58.21 | 82,422 | +0.33(+0.58%) |
Oct 21, 2010 | 58.30 | 58.65 | 57.35 | 57.88 | 112,668 | -0.18(-0.31%) |
Oct 20, 2010 | 57.47 | 58.34 | 57.47 | 58.06 | 116,019 | +0.78(+1.35%) |
Oct 19, 2010 | 57.96 | 58.05 | 56.86 | 57.28 | 148,199 | -1.47(-2.50%) |
Oct 18, 2010 | 58.30 | 58.98 | 58.10 | 58.75 | 89,030 | +0.37(+0.64%) |
Oct 15, 2010 | 58.63 | 58.63 | 57.77 | 58.38 | 166,023 | +0.14(+0.24%) |
Oct 14, 2010 | 58.31 | 58.65 | 57.80 | 58.24 | 138,114 | -0.03(-0.05%) |
Oct 13, 2010 | 58.00 | 58.57 | 57.90 | 58.27 | 118,241 | +0.65(+1.12%) |
Oct 12, 2010 | 57.46 | 57.83 | 56.79 | 57.62 | 128,340 | +0.05(+0.08%) |
Oct 11, 2010 | 57.57 | 57.87 | 57.41 | 57.57 | 96,409 | +0.08(+0.14%) |
Oct 08, 2010 | 57.49 | 57.63 | 56.57 | 57.49 | 132,544 | +0.80(+1.41%) |
Oct 07, 2010 | 57.27 | 57.28 | 56.32 | 56.69 | 108,623 | -0.24(-0.42%) |
Oct 06, 2010 | 56.60 | 57.16 | 56.57 | 56.93 | 149,399 | +0.38(+0.67%) |
Oct 05, 2010 | 55.80 | 56.72 | 55.76 | 56.55 | 154,485 | +1.28(+2.32%) |
Oct 04, 2010 | 55.87 | 55.98 | 54.92 | 55.27 | 130,025 | -0.70(-1.25%) |
Oct 01, 2010 | 55.97 | 56.09 | 55.46 | 55.97 | 189,057 | +0.69(+1.24%) |
Sep 30, 2010 | 55.71 | 55.91 | 54.73 | 55.28 | 170,326 | +0.03(+0.05%) |
Sep 29, 2010 | 54.67 | 55.50 | 54.56 | 55.25 | 209,684 | +0.50(+0.92%) |
Sep 28, 2010 | 54.46 | 54.87 | 53.85 | 54.75 | 119,322 | +0.46(+0.84%) |
Sep 27, 2010 | 54.60 | 54.78 | 54.29 | 54.30 | 100,128 | -0.17(-0.32%) |
Sep 24, 2010 | 53.90 | 54.67 | 53.74 | 54.47 | 126,087 | +1.13(+2.11%) |
Sep 23, 2010 | 53.31 | 53.79 | 53.10 | 53.34 | 113,703 | -0.37(-0.68%) |
Sep 22, 2010 | 54.04 | 54.56 | 53.67 | 53.71 | 161,397 | -0.34(-0.63%) |
Sep 21, 2010 | 54.11 | 54.37 | 53.69 | 54.05 | 211,536 | -0.06(-0.11%) |
Sep 20, 2010 | 53.45 | 54.26 | 53.11 | 54.11 | 123,455 | +0.94(+1.76%) |
Sep 17, 2010 | 53.18 | 53.63 | 53.02 | 53.18 | 254,660 | -0.43(-0.80%) |
Sep 15, 2010 | 53.30 | 53.61 | 53.01 | 53.60 | 118,418 | -0.06(-0.11%) |
Sep 14, 2010 | 53.60 | 54.06 | 53.46 | 53.66 | 135,272 | -0.09(-0.17%) |
Sep 13, 2010 | 53.87 | 53.95 | 53.49 | 53.76 | 102,744 | +0.35(+0.66%) |
Sep 10, 2010 | 53.07 | 53.50 | 53.07 | 53.40 | 74,524 | +0.60(+1.14%) |
Sep 09, 2010 | 53.39 | 53.45 | 52.68 | 52.80 | 59,738 | +0.11(+0.22%) |
Sep 08, 2010 | 52.33 | 52.94 | 52.33 | 52.69 | 116,207 | +0.39(+0.75%) |
Sep 07, 2010 | 52.78 | 52.79 | 52.18 | 52.29 | 78,507 | -0.78(-1.47%) |
Sep 03, 2010 | 52.98 | 53.31 | 52.69 | 53.08 | 82,376 | +0.51(+0.98%) |
Sep 02, 2010 | 52.25 | 52.57 | 51.92 | 52.56 | 68,169 | +0.45(+0.86%) |