Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.55 | 58.59 | 58.16 | 58.39 | 527,468 | -0.33(-0.55%) |
Nov 29, 2010 | 59.03 | 59.03 | 58.72 | 58.72 | 186,665 | -0.16(-0.28%) |
Nov 26, 2010 | 59.15 | 59.15 | 58.85 | 58.88 | 212,711 | -0.15(-0.25%) |
Nov 24, 2010 | 59.40 | 59.03 | 59.03 | 59.03 | 1,126,832 | -0.16(-0.27%) |
Nov 23, 2010 | 59.64 | 59.70 | 59.16 | 59.18 | 755,271 | -0.54(-0.91%) |
Nov 22, 2010 | 59.50 | 59.76 | 59.50 | 59.73 | 524,827 | +0.27(+0.46%) |
Nov 19, 2010 | 59.81 | 59.81 | 59.37 | 59.45 | 1,389,255 | -0.35(-0.59%) |
Nov 18, 2010 | 59.78 | 59.84 | 59.68 | 59.81 | 328,116 | +0.22(+0.36%) |
Nov 17, 2010 | 59.44 | 59.62 | 59.29 | 59.59 | 429,520 | +0.40(+0.68%) |
Nov 16, 2010 | 59.31 | 59.45 | 58.99 | 59.19 | 749,809 | -0.41(-0.68%) |
Nov 15, 2010 | 59.97 | 60.14 | 59.54 | 59.60 | 704,144 | -0.54(-0.90%) |
Nov 12, 2010 | 60.38 | 60.38 | 60.04 | 60.14 | 646,798 | -0.49(-0.81%) |
Nov 11, 2010 | 60.77 | 60.77 | 60.58 | 60.63 | 262,198 | -0.12(-0.21%) |
Nov 10, 2010 | 60.80 | 60.81 | 60.50 | 60.75 | 709,206 | -0.08(-0.12%) |
Nov 09, 2010 | 61.45 | 61.48 | 60.83 | 60.83 | 340,711 | -0.55(-0.89%) |
Nov 08, 2010 | 61.65 | 61.65 | 61.38 | 61.38 | 649,610 | -0.31(-0.50%) |
Nov 05, 2010 | 61.77 | 61.85 | 61.66 | 61.69 | 654,519 | -0.25(-0.40%) |
Nov 04, 2010 | 61.78 | 61.94 | 61.65 | 61.93 | 637,079 | +0.31(+0.51%) |
Nov 03, 2010 | 61.40 | 61.64 | 61.32 | 61.62 | 404,770 | +0.31(+0.50%) |
Nov 02, 2010 | 61.24 | 61.32 | 61.12 | 61.31 | 301,435 | +0.19(+0.31%) |
Nov 01, 2010 | 61.19 | 61.28 | 61.07 | 61.12 | 225,588 | +0.03(+0.05%) |
Oct 29, 2010 | 61.01 | 61.11 | 60.90 | 61.09 | 760,022 | +0.20(+0.32%) |
Oct 28, 2010 | 60.89 | 60.93 | 60.78 | 60.89 | 284,480 | +0.05(+0.09%) |
Oct 27, 2010 | 60.95 | 60.95 | 60.76 | 60.84 | 291,780 | -0.29(-0.47%) |
Oct 25, 2010 | 60.94 | 61.18 | 60.82 | 61.13 | 567,890 | +0.37(+0.61%) |
Oct 22, 2010 | 60.67 | 60.76 | 60.64 | 60.76 | 589,331 | +0.11(+0.18%) |
Oct 21, 2010 | 60.73 | 60.74 | 60.61 | 60.65 | 708,459 | +0.02(+0.03%) |
Oct 20, 2010 | 60.62 | 60.69 | 60.52 | 60.64 | 453,435 | -0.03(-0.05%) |
Oct 19, 2010 | 60.56 | 60.74 | 60.51 | 60.67 | 448,741 | -0.10(-0.16%) |
Oct 18, 2010 | 61.07 | 61.07 | 60.72 | 60.77 | 401,670 | -0.35(-0.57%) |
Oct 15, 2010 | 61.00 | 61.16 | 61.00 | 61.12 | 287,117 | +0.03(+0.04%) |
Oct 14, 2010 | 61.48 | 61.48 | 61.09 | 61.09 | 504,237 | -0.32(-0.52%) |
Oct 13, 2010 | 61.37 | 61.49 | 61.25 | 61.41 | 552,967 | +0.26(+0.42%) |
Oct 12, 2010 | 60.95 | 61.22 | 60.88 | 61.15 | 425,294 | +0.10(+0.17%) |
Oct 11, 2010 | 60.79 | 61.07 | 60.79 | 61.05 | 203,210 | +0.25(+0.41%) |
Oct 08, 2010 | 60.80 | 60.80 | 60.60 | 60.80 | 325,190 | +0.22(+0.36%) |
Oct 07, 2010 | 60.60 | 60.71 | 60.52 | 60.58 | 436,358 | +0.03(+0.05%) |
Oct 06, 2010 | 60.48 | 60.55 | 60.40 | 60.55 | 663,760 | +0.16(+0.26%) |
Oct 05, 2010 | 60.13 | 60.42 | 60.06 | 60.39 | 601,929 | +0.41(+0.68%) |
Oct 04, 2010 | 60.04 | 60.11 | 59.98 | 59.98 | 359,877 | -0.02(-0.04%) |
Oct 01, 2010 | 60.00 | 60.02 | 59.82 | 60.00 | 331,888 | +0.07(+0.12%) |
Sep 30, 2010 | 59.92 | 59.97 | 59.85 | 59.93 | 999,632 | +0.16(+0.26%) |
Sep 29, 2010 | 59.76 | 59.94 | 59.73 | 59.77 | 835,891 | +0.10(+0.17%) |
Sep 28, 2010 | 59.60 | 59.68 | 59.50 | 59.67 | 232,960 | +0.10(+0.16%) |
Sep 27, 2010 | 59.23 | 59.59 | 59.23 | 59.57 | 422,071 | +0.32(+0.54%) |
Sep 24, 2010 | 59.21 | 59.26 | 59.06 | 59.26 | 328,158 | +0.01(+0.02%) |
Sep 23, 2010 | 59.22 | 59.25 | 59.13 | 59.25 | 268,670 | +0.05(+0.08%) |
Sep 22, 2010 | 59.03 | 59.23 | 59.03 | 59.20 | 309,626 | +0.18(+0.31%) |
Sep 21, 2010 | 59.00 | 59.05 | 58.85 | 59.01 | 500,642 | +0.07(+0.12%) |
Sep 20, 2010 | 58.92 | 58.94 | 58.80 | 58.94 | 273,265 | -0.01(-0.02%) |
Sep 17, 2010 | 58.96 | 59.05 | 58.80 | 58.96 | 181,930 | -0.04(-0.07%) |
Sep 15, 2010 | 58.86 | 59.02 | 58.63 | 59.00 | 327,163 | +0.23(+0.38%) |
Sep 14, 2010 | 58.89 | 58.92 | 58.77 | 58.77 | 303,257 | -0.08(-0.13%) |
Sep 13, 2010 | 58.72 | 58.87 | 58.70 | 58.85 | 478,365 | +0.23(+0.39%) |
Sep 10, 2010 | 58.58 | 58.69 | 58.58 | 58.62 | 227,715 | -0.10(-0.17%) |
Sep 09, 2010 | 58.76 | 58.83 | 58.59 | 58.72 | 1,759,137 | +0.15(+0.25%) |
Sep 08, 2010 | 59.09 | 59.09 | 58.54 | 58.58 | 605,190 | -0.52(-0.87%) |
Sep 07, 2010 | 59.28 | 59.28 | 59.10 | 59.10 | 193,655 | -0.26(-0.44%) |
Sep 03, 2010 | 59.26 | 59.38 | 59.10 | 59.36 | 279,717 | +0.06(+0.10%) |
Sep 02, 2010 | 59.32 | 59.32 | 59.16 | 59.29 | 404,919 | -0.04(-0.07%) |