Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.37 | 58.40 | 57.98 | 58.21 | 529,127 | -0.32(-0.55%) |
Nov 29, 2010 | 58.84 | 58.84 | 58.53 | 58.53 | 187,253 | -0.16(-0.28%) |
Nov 26, 2010 | 58.96 | 58.96 | 58.67 | 58.70 | 213,380 | -0.15(-0.25%) |
Nov 24, 2010 | 59.21 | 58.84 | 58.84 | 58.84 | 1,130,378 | -0.16(-0.27%) |
Nov 23, 2010 | 59.46 | 59.51 | 58.98 | 59.00 | 757,648 | -0.54(-0.91%) |
Nov 22, 2010 | 59.31 | 59.57 | 59.31 | 59.54 | 526,479 | +0.27(+0.46%) |
Nov 19, 2010 | 59.62 | 59.62 | 59.18 | 59.27 | 1,393,627 | -0.35(-0.59%) |
Nov 18, 2010 | 59.59 | 59.65 | 59.49 | 59.62 | 329,149 | +0.22(+0.36%) |
Nov 17, 2010 | 59.26 | 59.44 | 59.11 | 59.40 | 430,872 | +0.40(+0.68%) |
Nov 16, 2010 | 59.12 | 59.27 | 58.81 | 59.00 | 752,169 | -0.41(-0.68%) |
Nov 15, 2010 | 59.78 | 59.95 | 59.35 | 59.41 | 706,360 | -0.54(-0.90%) |
Nov 12, 2010 | 60.19 | 60.19 | 59.85 | 59.95 | 648,833 | -0.49(-0.81%) |
Nov 11, 2010 | 60.58 | 60.58 | 60.39 | 60.44 | 263,023 | -0.12(-0.21%) |
Nov 10, 2010 | 60.61 | 60.62 | 60.31 | 60.56 | 711,438 | -0.08(-0.12%) |
Nov 09, 2010 | 61.25 | 61.29 | 60.64 | 60.64 | 341,783 | -0.55(-0.89%) |
Nov 08, 2010 | 61.46 | 61.46 | 61.18 | 61.18 | 651,654 | -0.31(-0.50%) |
Nov 05, 2010 | 61.58 | 61.65 | 61.47 | 61.49 | 656,579 | -0.25(-0.40%) |
Nov 04, 2010 | 61.58 | 61.75 | 61.45 | 61.74 | 639,084 | +0.31(+0.51%) |
Nov 03, 2010 | 61.21 | 61.45 | 61.12 | 61.43 | 406,044 | +0.31(+0.50%) |
Nov 02, 2010 | 61.05 | 61.13 | 60.93 | 61.12 | 302,384 | +0.19(+0.31%) |
Nov 01, 2010 | 60.99 | 61.09 | 60.88 | 60.93 | 226,298 | +0.03(+0.05%) |
Oct 29, 2010 | 60.82 | 60.92 | 60.70 | 60.90 | 762,414 | +0.20(+0.32%) |
Oct 28, 2010 | 60.70 | 60.74 | 60.59 | 60.70 | 285,376 | +0.05(+0.09%) |
Oct 27, 2010 | 60.76 | 60.76 | 60.57 | 60.65 | 292,698 | -0.29(-0.47%) |
Oct 25, 2010 | 60.75 | 60.99 | 60.63 | 60.94 | 569,678 | +0.37(+0.60%) |
Oct 22, 2010 | 60.48 | 60.57 | 60.45 | 60.57 | 591,185 | +0.11(+0.18%) |
Oct 21, 2010 | 60.54 | 60.55 | 60.42 | 60.46 | 710,689 | +0.02(+0.03%) |
Oct 20, 2010 | 60.43 | 60.50 | 60.33 | 60.45 | 454,862 | -0.03(-0.05%) |
Oct 19, 2010 | 60.37 | 60.55 | 60.32 | 60.48 | 450,154 | -0.10(-0.16%) |
Oct 18, 2010 | 60.88 | 60.88 | 60.53 | 60.57 | 402,934 | -0.35(-0.57%) |
Oct 15, 2010 | 60.81 | 60.97 | 60.81 | 60.92 | 288,020 | +0.03(+0.04%) |
Oct 14, 2010 | 61.29 | 61.29 | 60.90 | 60.90 | 505,824 | -0.32(-0.52%) |
Oct 13, 2010 | 61.17 | 61.30 | 61.06 | 61.22 | 554,707 | +0.26(+0.42%) |
Oct 12, 2010 | 60.76 | 61.03 | 60.69 | 60.96 | 426,632 | +0.10(+0.17%) |
Oct 11, 2010 | 60.60 | 60.88 | 60.60 | 60.85 | 203,850 | +0.25(+0.41%) |
Oct 08, 2010 | 60.61 | 60.61 | 60.41 | 60.61 | 326,213 | +0.22(+0.36%) |
Oct 07, 2010 | 60.41 | 60.52 | 60.33 | 60.39 | 437,731 | +0.03(+0.05%) |
Oct 06, 2010 | 60.29 | 60.36 | 60.21 | 60.36 | 665,849 | +0.16(+0.26%) |
Oct 05, 2010 | 59.94 | 60.23 | 59.87 | 60.20 | 603,823 | +0.41(+0.69%) |
Oct 04, 2010 | 59.85 | 59.92 | 59.79 | 59.79 | 361,010 | -0.02(-0.04%) |
Oct 01, 2010 | 59.81 | 59.83 | 59.63 | 59.81 | 332,933 | +0.07(+0.12%) |
Sep 30, 2010 | 59.73 | 59.78 | 59.66 | 59.74 | 1,002,778 | +0.16(+0.26%) |
Sep 29, 2010 | 59.58 | 59.75 | 59.54 | 59.59 | 838,521 | +0.10(+0.17%) |
Sep 28, 2010 | 59.41 | 59.49 | 59.32 | 59.48 | 233,693 | +0.10(+0.16%) |
Sep 27, 2010 | 59.04 | 59.40 | 59.04 | 59.39 | 423,399 | +0.32(+0.54%) |
Sep 24, 2010 | 59.02 | 59.07 | 58.88 | 59.07 | 329,191 | +0.01(+0.02%) |
Sep 23, 2010 | 59.04 | 59.07 | 58.95 | 59.06 | 269,515 | +0.05(+0.08%) |
Sep 22, 2010 | 58.85 | 59.04 | 58.85 | 59.01 | 310,600 | +0.18(+0.31%) |
Sep 21, 2010 | 58.82 | 58.86 | 58.67 | 58.83 | 502,218 | +0.07(+0.12%) |
Sep 20, 2010 | 58.73 | 58.76 | 58.62 | 58.76 | 274,125 | -0.01(-0.02%) |
Sep 17, 2010 | 58.77 | 58.86 | 58.62 | 58.77 | 182,502 | -0.04(-0.07%) |
Sep 15, 2010 | 58.67 | 58.83 | 58.44 | 58.81 | 328,192 | +0.23(+0.38%) |
Sep 14, 2010 | 58.70 | 58.73 | 58.59 | 58.59 | 304,211 | -0.08(-0.13%) |
Sep 13, 2010 | 58.53 | 58.68 | 58.52 | 58.66 | 479,871 | +0.23(+0.39%) |
Sep 10, 2010 | 58.39 | 58.50 | 58.39 | 58.44 | 228,432 | -0.10(-0.17%) |
Sep 09, 2010 | 58.58 | 58.65 | 58.41 | 58.54 | 1,764,673 | +0.14(+0.25%) |
Sep 08, 2010 | 58.90 | 58.90 | 58.36 | 58.39 | 607,095 | -0.52(-0.87%) |
Sep 07, 2010 | 59.10 | 59.10 | 58.91 | 58.91 | 194,265 | -0.26(-0.44%) |
Sep 03, 2010 | 59.08 | 59.19 | 58.92 | 59.17 | 280,597 | +0.06(+0.10%) |
Sep 02, 2010 | 59.14 | 59.14 | 58.97 | 59.11 | 406,193 | -0.04(-0.07%) |