Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 56.39 | 57.25 | 55.96 | 56.40 | 7,197,434 | -0.52(-0.91%) |
Nov 29, 2010 | 55.91 | 57.12 | 55.75 | 56.92 | 5,449,206 | +0.85(+1.52%) |
Nov 26, 2010 | 56.59 | 57.01 | 55.94 | 56.07 | 2,175,062 | -0.83(-1.45%) |
Nov 24, 2010 | 56.75 | 56.89 | 56.89 | 56.89 | 5,419,857 | +1.20(+2.16%) |
Nov 23, 2010 | 55.72 | 56.53 | 55.56 | 55.69 | 7,480,638 | -0.90(-1.59%) |
Nov 22, 2010 | 56.22 | 56.87 | 55.45 | 56.59 | 5,864,346 | +0.18(+0.32%) |
Nov 19, 2010 | 55.82 | 56.47 | 55.49 | 56.41 | 6,555,673 | +0.56(+1.00%) |
Nov 18, 2010 | 55.58 | 56.56 | 55.51 | 55.86 | 6,075,939 | +1.07(+1.95%) |
Nov 17, 2010 | 54.42 | 54.95 | 54.14 | 54.79 | 5,183,297 | +0.31(+0.56%) |
Nov 16, 2010 | 55.44 | 55.52 | 53.89 | 54.48 | 9,169,681 | -1.65(-2.94%) |
Nov 15, 2010 | 55.79 | 56.68 | 55.56 | 56.13 | 6,371,196 | +0.19(+0.33%) |
Nov 12, 2010 | 55.69 | 56.44 | 55.35 | 55.95 | 9,186,481 | -0.20(-0.35%) |
Nov 11, 2010 | 53.76 | 56.55 | 53.62 | 56.15 | 13,606,201 | +2.03(+3.75%) |
Nov 10, 2010 | 53.86 | 54.21 | 53.07 | 54.12 | 5,775,290 | +0.38(+0.70%) |
Nov 09, 2010 | 53.91 | 54.67 | 53.45 | 53.74 | 5,370,877 | -0.17(-0.31%) |
Nov 08, 2010 | 53.36 | 54.05 | 53.29 | 53.91 | 4,330,813 | +0.03(+0.05%) |
Nov 05, 2010 | 53.88 | 54.29 | 53.41 | 53.88 | 5,745,148 | -0.17(-0.31%) |
Nov 04, 2010 | 53.15 | 54.26 | 53.08 | 54.05 | 9,942,030 | +1.77(+3.39%) |
Nov 03, 2010 | 52.44 | 52.72 | 51.23 | 52.28 | 7,596,619 | +0.13(+0.26%) |
Nov 02, 2010 | 51.46 | 52.60 | 51.40 | 52.14 | 7,143,205 | +1.07(+2.10%) |
Nov 01, 2010 | 51.02 | 51.64 | 50.88 | 51.07 | 7,091,739 | +0.77(+1.53%) |
Oct 29, 2010 | 50.30 | 50.62 | 50.03 | 50.30 | 5,334,034 | -0.15(-0.30%) |
Oct 28, 2010 | 51.23 | 51.25 | 50.39 | 50.45 | 5,122,563 | -0.35(-0.68%) |
Oct 27, 2010 | 50.07 | 50.84 | 49.75 | 50.80 | 10,413,725 | -0.42(-0.81%) |
Oct 25, 2010 | 51.39 | 51.81 | 51.17 | 51.21 | 6,815,910 | +0.31(+0.60%) |
Oct 22, 2010 | 50.74 | 51.08 | 50.31 | 50.91 | 6,752,954 | +0.50(+0.99%) |
Oct 21, 2010 | 52.10 | 52.10 | 49.93 | 50.41 | 13,642,531 | -1.39(-2.68%) |
Oct 20, 2010 | 51.92 | 52.10 | 50.91 | 51.80 | 11,393,720 | -0.15(-0.28%) |
Oct 19, 2010 | 53.70 | 54.00 | 51.21 | 51.94 | 14,816,830 | -2.72(-4.97%) |
Oct 18, 2010 | 54.23 | 54.96 | 54.02 | 54.66 | 5,631,522 | +0.33(+0.60%) |
Oct 15, 2010 | 54.62 | 54.68 | 53.87 | 54.33 | 5,687,478 | +0.02(+0.04%) |
Oct 14, 2010 | 53.96 | 54.69 | 53.82 | 54.32 | 6,514,056 | +0.40(+0.74%) |
Oct 13, 2010 | 53.66 | 54.33 | 53.59 | 53.92 | 6,491,617 | +0.68(+1.27%) |
Oct 12, 2010 | 53.38 | 53.73 | 52.52 | 53.24 | 6,816,143 | -0.31(-0.59%) |
Oct 11, 2010 | 53.10 | 53.66 | 53.09 | 53.55 | 4,033,567 | +0.35(+0.65%) |
Oct 08, 2010 | 53.21 | 53.34 | 52.45 | 53.21 | 4,353,695 | +0.51(+0.96%) |
Oct 07, 2010 | 53.16 | 53.29 | 51.95 | 52.70 | 156 | -0.35(-0.65%) |
Oct 06, 2010 | 52.65 | 53.36 | 52.59 | 53.05 | 6,156,368 | +0.30(+0.57%) |
Oct 05, 2010 | 51.97 | 52.92 | 51.86 | 52.75 | 33,453 | +1.20(+2.32%) |
Oct 04, 2010 | 51.25 | 52.28 | 51.25 | 51.55 | 6,955,007 | -0.12(-0.22%) |
Oct 01, 2010 | 51.67 | 52.45 | 50.47 | 51.67 | 13,762,157 | +1.58(+3.16%) |
Sep 30, 2010 | 50.09 | 50.35 | 49.34 | 50.09 | 32,828 | +1.07(+2.18%) |
Sep 29, 2010 | 47.96 | 49.22 | 47.83 | 49.02 | 16,257 | +0.72(+1.48%) |
Sep 28, 2010 | 48.06 | 48.42 | 47.25 | 48.30 | 4,846 | +0.45(+0.94%) |
Sep 27, 2010 | 48.67 | 48.84 | 47.76 | 47.85 | 10,405,222 | -0.95(-1.95%) |
Sep 24, 2010 | 48.09 | 48.90 | 47.83 | 48.81 | 9,950,841 | +1.11(+2.32%) |
Sep 23, 2010 | 47.70 | 48.22 | 47.36 | 47.70 | 8,460,648 | -0.88(-1.80%) |
Sep 22, 2010 | 49.26 | 49.86 | 48.43 | 48.58 | 6,305,222 | -0.63(-1.27%) |
Sep 21, 2010 | 49.58 | 49.58 | 48.56 | 49.20 | 13,206 | -0.20(-0.40%) |
Sep 20, 2010 | 48.85 | 49.64 | 48.76 | 49.40 | 5,286,955 | +0.66(+1.35%) |
Sep 17, 2010 | 48.74 | 49.27 | 48.48 | 48.74 | 11,121,369 | -1.24(-2.48%) |
Sep 15, 2010 | 49.70 | 50.17 | 49.58 | 49.98 | 4,143,210 | -0.15(-0.29%) |
Sep 14, 2010 | 50.29 | 50.64 | 49.93 | 50.13 | 2,813 | -0.15(-0.31%) |
Sep 13, 2010 | 50.56 | 50.70 | 50.11 | 50.29 | 5,043,274 | +0.26(+0.52%) |
Sep 10, 2010 | 49.75 | 50.62 | 49.75 | 50.02 | 5,306,650 | +0.40(+0.81%) |
Sep 09, 2010 | 50.04 | 50.40 | 49.52 | 49.62 | 4,972,025 | +0.22(+0.45%) |
Sep 08, 2010 | 48.63 | 49.45 | 48.63 | 49.40 | 14,225 | +0.74(+1.51%) |
Sep 07, 2010 | 49.39 | 49.40 | 48.34 | 48.66 | 26,026 | -1.19(-2.39%) |
Sep 03, 2010 | 49.86 | 50.23 | 49.32 | 49.85 | 4,876,906 | +0.31(+0.62%) |
Sep 02, 2010 | 48.85 | 49.55 | 48.60 | 49.55 | 18,695 | +0.62(+1.28%) |