Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.29 | 59.78 | 58.01 | 59.26 | 3,574,544 | +0.11(+0.19%) |
Nov 29, 2010 | 58.35 | 59.25 | 57.85 | 59.15 | 3,544,600 | +0.44(+0.76%) |
Nov 26, 2010 | 58.48 | 59.53 | 58.47 | 58.71 | 1,030,458 | -0.67(-1.12%) |
Nov 24, 2010 | 58.72 | 59.38 | 59.38 | 59.38 | 3,707,216 | +1.10(+1.89%) |
Nov 23, 2010 | 58.88 | 58.94 | 57.67 | 58.28 | 4,419,516 | -1.65(-2.76%) |
Nov 22, 2010 | 59.14 | 60.46 | 58.52 | 59.93 | 5,685,633 | +1.15(+1.96%) |
Nov 19, 2010 | 58.12 | 58.78 | 57.60 | 58.77 | 5,361,443 | -0.06(-0.09%) |
Nov 18, 2010 | 58.38 | 59.54 | 58.38 | 58.83 | 3,385,335 | +1.48(+2.58%) |
Nov 17, 2010 | 57.80 | 58.36 | 56.82 | 57.35 | 3,789,340 | -0.87(-1.49%) |
Nov 16, 2010 | 58.77 | 58.93 | 57.25 | 58.22 | 4,496,705 | -1.45(-2.43%) |
Nov 15, 2010 | 60.55 | 60.78 | 59.52 | 59.67 | 4,543,792 | +0.57(+0.97%) |
Nov 12, 2010 | 59.47 | 59.47 | 58.32 | 59.10 | 4,214,940 | -1.16(-1.93%) |
Nov 11, 2010 | 60.04 | 60.96 | 59.72 | 60.26 | 3,750,413 | -0.30(-0.50%) |
Nov 10, 2010 | 59.05 | 60.57 | 57.80 | 60.57 | 5,126,096 | +2.06(+3.52%) |
Nov 09, 2010 | 60.43 | 61.38 | 58.11 | 58.51 | 6,562,905 | -3.77(-6.05%) |
Nov 08, 2010 | 62.38 | 62.38 | 57.97 | 62.28 | 10,370,715 | -0.18(-0.28%) |
Nov 05, 2010 | 61.32 | 62.52 | 61.07 | 62.45 | 6,790,187 | +1.52(+2.50%) |
Nov 04, 2010 | 59.78 | 61.17 | 59.27 | 60.93 | 5,522,171 | +2.14(+3.65%) |
Nov 03, 2010 | 59.21 | 59.36 | 57.41 | 58.78 | 5,018,034 | -0.17(-0.28%) |
Nov 02, 2010 | 57.72 | 59.63 | 56.66 | 58.95 | 6,773,230 | +0.61(+1.04%) |
Nov 01, 2010 | 57.56 | 59.48 | 57.35 | 58.34 | 7,633,300 | +1.47(+2.58%) |
Oct 29, 2010 | 56.97 | 57.73 | 56.87 | 56.87 | 3,257,003 | -0.18(-0.32%) |
Oct 28, 2010 | 58.48 | 59.05 | 56.68 | 57.06 | 6,473,987 | -0.73(-1.26%) |
Oct 27, 2010 | 57.66 | 58.06 | 56.17 | 57.79 | 3,859,896 | -0.20(-0.35%) |
Oct 25, 2010 | 57.79 | 58.53 | 57.19 | 57.99 | 5,762,297 | +0.25(+0.43%) |
Oct 22, 2010 | 54.79 | 57.91 | 54.78 | 57.74 | 11,668,433 | +3.44(+6.33%) |
Oct 21, 2010 | 52.86 | 54.41 | 52.62 | 54.30 | 6,372,976 | +1.29(+2.44%) |
Oct 20, 2010 | 52.05 | 53.23 | 51.91 | 53.01 | 3,498,591 | +1.24(+2.39%) |
Oct 19, 2010 | 53.08 | 53.39 | 51.40 | 51.77 | 4,786,643 | -2.24(-4.16%) |
Oct 18, 2010 | 53.27 | 54.24 | 52.94 | 54.02 | 2,904,466 | +0.78(+1.46%) |
Oct 15, 2010 | 53.25 | 53.34 | 51.75 | 53.24 | 4,342,486 | +0.38(+0.72%) |
Oct 14, 2010 | 53.98 | 54.28 | 52.84 | 52.86 | 3,764,321 | -1.12(-2.07%) |
Oct 13, 2010 | 54.18 | 54.76 | 53.61 | 53.98 | 3,541,965 | +0.13(+0.24%) |
Oct 12, 2010 | 53.94 | 54.35 | 52.97 | 53.85 | 3,227,123 | -0.44(-0.82%) |
Oct 11, 2010 | 53.67 | 54.54 | 53.22 | 54.29 | 3,118,984 | +0.55(+1.01%) |
Oct 08, 2010 | 53.75 | 53.85 | 52.02 | 53.75 | 4,792,800 | +1.28(+2.45%) |
Oct 07, 2010 | 53.52 | 53.56 | 52.10 | 52.47 | 3,127,598 | -0.53(-0.99%) |
Oct 06, 2010 | 52.81 | 53.33 | 52.27 | 52.99 | 4,223,904 | -0.09(-0.17%) |
Oct 05, 2010 | 52.76 | 53.30 | 52.11 | 53.08 | 5,607,249 | +1.08(+2.08%) |
Oct 04, 2010 | 52.60 | 52.97 | 51.46 | 52.00 | 3,824,554 | -0.70(-1.33%) |
Oct 01, 2010 | 52.71 | 53.79 | 52.48 | 52.71 | 4,506,237 | +0.01(+0.01%) |
Sep 30, 2010 | 52.69 | 53.75 | 52.28 | 52.70 | 5,645,328 | -0.45(-0.85%) |
Sep 29, 2010 | 52.31 | 53.57 | 52.31 | 53.15 | 4,786,021 | +0.55(+1.05%) |
Sep 28, 2010 | 53.21 | 53.27 | 52.30 | 52.60 | 108 | -0.68(-1.28%) |
Sep 27, 2010 | 52.39 | 53.96 | 52.39 | 53.28 | 4,539,235 | +0.61(+1.16%) |
Sep 24, 2010 | 52.00 | 52.99 | 51.76 | 52.67 | 6,068,936 | +1.44(+2.81%) |
Sep 23, 2010 | 51.23 | 51.77 | 49.69 | 51.23 | 440 | +0.43(+0.85%) |
Sep 22, 2010 | 51.56 | 52.13 | 50.62 | 50.79 | 5,526,326 | -0.73(-1.42%) |
Sep 21, 2010 | 51.17 | 51.76 | 50.35 | 51.52 | 626 | +0.35(+0.69%) |
Sep 20, 2010 | 50.31 | 51.64 | 50.00 | 51.17 | 5,423,945 | +1.16(+2.33%) |
Sep 17, 2010 | 50.01 | 50.62 | 49.62 | 50.01 | 7,312,653 | +0.03(+0.06%) |
Sep 15, 2010 | 47.90 | 50.09 | 47.89 | 49.98 | 1,190 | +1.35(+2.77%) |
Sep 14, 2010 | 49.21 | 49.48 | 48.59 | 48.63 | 4,606,989 | -0.62(-1.26%) |
Sep 13, 2010 | 50.10 | 50.13 | 48.79 | 49.25 | 4,977,303 | +0.38(+0.77%) |
Sep 10, 2010 | 49.16 | 50.16 | 48.31 | 48.87 | 6,577,243 | +0.58(+1.20%) |
Sep 09, 2010 | 49.39 | 49.65 | 48.17 | 48.29 | 4,407,594 | -0.10(-0.21%) |
Sep 08, 2010 | 46.21 | 48.39 | 46.21 | 48.39 | 958 | +1.96(+4.22%) |
Sep 07, 2010 | 47.55 | 47.74 | 45.96 | 46.43 | 679 | -1.65(-3.44%) |
Sep 03, 2010 | 47.51 | 48.25 | 46.66 | 48.09 | 6,082,071 | +1.76(+3.81%) |
Sep 02, 2010 | 45.62 | 47.29 | 45.23 | 46.32 | 1,002 | +1.34(+2.97%) |