Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.97 | 53.56 | 51.90 | 52.91 | 4,807,487 | +1.72(+3.36%) |
Nov 29, 2010 | 51.26 | 51.39 | 50.61 | 51.19 | 2,390,545 | -0.66(-1.27%) |
Nov 26, 2010 | 51.18 | 52.00 | 51.00 | 51.85 | 2,826,986 | -0.26(-0.50%) |
Nov 25, 2010 | 51.88 | 52.11 | 51.47 | 52.11 | 614,909 | +0.55(+1.07%) |
Nov 24, 2010 | 51.62 | 52.00 | 51.29 | 51.56 | 2,053,945 | -0.39(-0.75%) |
Nov 23, 2010 | 51.38 | 52.17 | 51.07 | 51.95 | 3,283,556 | +0.87(+1.70%) |
Nov 22, 2010 | 50.50 | 51.35 | 50.28 | 51.08 | 1,498,032 | +0.37(+0.73%) |
Nov 19, 2010 | 50.38 | 50.93 | 50.14 | 50.71 | 1,883,521 | +0.15(+0.30%) |
Nov 18, 2010 | 51.15 | 51.16 | 50.45 | 50.56 | 1,926,814 | +0.13(+0.26%) |
Nov 17, 2010 | 49.76 | 50.85 | 49.69 | 50.43 | 2,078,721 | +0.44(+0.88%) |
Nov 16, 2010 | 50.30 | 50.98 | 49.68 | 49.99 | 4,042,647 | -0.62(-1.23%) |
Nov 15, 2010 | 51.24 | 51.38 | 50.50 | 50.61 | 2,418,243 | -0.64(-1.25%) |
Nov 12, 2010 | 51.26 | 52.09 | 50.83 | 51.25 | 3,877,771 | -0.82(-1.57%) |
Nov 11, 2010 | 52.13 | 52.30 | 51.19 | 52.07 | 2,188,480 | +0.23(+0.44%) |
Nov 10, 2010 | 51.36 | 51.93 | 50.64 | 51.84 | 3,900,286 | +0.59(+1.15%) |
Nov 09, 2010 | 52.09 | 53.36 | 50.80 | 51.25 | 7,129,250 | -0.23(-0.45%) |
Nov 08, 2010 | 49.20 | 51.48 | 49.16 | 51.48 | 3,701,383 | +2.33(+4.74%) |
Nov 05, 2010 | 49.27 | 49.96 | 48.83 | 49.15 | 3,096,130 | -0.05(-0.10%) |
Nov 04, 2010 | 50.00 | 50.17 | 49.20 | 49.20 | 4,315,901 | +0.52(+1.07%) |
Nov 03, 2010 | 48.90 | 49.20 | 48.16 | 48.68 | 4,078,539 | -0.47(-0.96%) |
Nov 02, 2010 | 49.20 | 49.48 | 48.63 | 49.15 | 2,373,894 | +0.33(+0.68%) |
Nov 01, 2010 | 49.13 | 49.25 | 48.48 | 48.82 | 2,063,054 | -0.30(-0.61%) |
Oct 29, 2010 | 48.50 | 49.18 | 48.30 | 49.12 | 3,294,406 | +1.05(+2.18%) |
Oct 28, 2010 | 47.71 | 48.20 | 46.91 | 48.07 | 3,268,188 | +1.13(+2.41%) |
Oct 27, 2010 | 47.30 | 47.44 | 46.47 | 46.94 | 3,309,382 | -0.53(-1.12%) |
Oct 25, 2010 | 47.94 | 47.98 | 47.08 | 47.47 | 2,613,700 | +0.21(+0.44%) |
Oct 22, 2010 | 46.80 | 47.26 | 46.25 | 47.26 | 1,617,152 | +0.64(+1.37%) |
Oct 21, 2010 | 47.00 | 47.35 | 46.06 | 46.62 | 3,249,585 | -0.38(-0.81%) |
Oct 20, 2010 | 46.91 | 47.63 | 46.80 | 47.00 | 2,865,999 | +0.09(+0.19%) |
Oct 19, 2010 | 47.16 | 47.43 | 46.51 | 46.91 | 4,970,772 | -1.61(-3.32%) |
Oct 18, 2010 | 48.44 | 48.65 | 48.00 | 48.52 | 2,386,552 | -0.01(-0.02%) |
Oct 15, 2010 | 49.00 | 49.08 | 48.19 | 48.53 | 3,408,102 | -0.56(-1.14%) |
Oct 14, 2010 | 49.32 | 49.49 | 48.74 | 49.09 | 3,544,933 | -0.32(-0.65%) |
Oct 13, 2010 | 49.44 | 49.77 | 49.25 | 49.41 | 5,360,978 | +0.44(+0.90%) |
Oct 12, 2010 | 48.93 | 49.25 | 48.56 | 48.97 | 2,869,983 | -0.11(-0.22%) |
Oct 08, 2010 | 48.70 | 49.19 | 48.66 | 49.08 | 3,167,602 | +0.57(+1.18%) |
Oct 07, 2010 | 49.47 | 49.60 | 48.10 | 48.51 | 5,149,307 | -0.57(-1.16%) |
Oct 06, 2010 | 48.44 | 49.32 | 48.23 | 49.08 | 3,453,894 | +0.90(+1.87%) |
Oct 05, 2010 | 47.99 | 48.56 | 47.69 | 48.18 | 3,571,995 | +1.09(+2.31%) |
Oct 04, 2010 | 47.89 | 47.89 | 46.79 | 47.09 | 2,970,154 | -0.85(-1.77%) |
Oct 01, 2010 | 47.99 | 48.37 | 47.60 | 47.94 | 3,388,937 | +0.39(+0.82%) |
Sep 30, 2010 | 48.60 | 48.60 | 46.91 | 47.55 | 5,509,219 | -1.02(-2.10%) |
Sep 29, 2010 | 48.20 | 48.57 | 47.73 | 48.57 | 2,787,759 | +0.31(+0.64%) |
Sep 28, 2010 | 46.84 | 48.26 | 46.31 | 48.26 | 3,981,742 | +1.26(+2.68%) |
Sep 27, 2010 | 47.62 | 47.87 | 46.91 | 47.00 | 2,646,246 | -0.45(-0.95%) |
Sep 24, 2010 | 48.64 | 48.78 | 47.42 | 47.45 | 3,303,173 | -0.78(-1.62%) |
Sep 23, 2010 | 48.60 | 48.95 | 48.03 | 48.23 | 2,570,037 | -0.43(-0.88%) |
Sep 22, 2010 | 48.68 | 48.83 | 48.21 | 48.66 | 3,469,687 | +0.61(+1.27%) |
Sep 21, 2010 | 47.78 | 48.19 | 46.32 | 48.05 | 4,229,326 | +0.25(+0.52%) |
Sep 20, 2010 | 47.83 | 48.45 | 47.63 | 47.80 | 2,698,572 | +0.28(+0.59%) |
Sep 17, 2010 | 47.87 | 48.12 | 47.32 | 47.52 | 6,418,597 | +1.33(+2.88%) |
Sep 15, 2010 | 46.50 | 47.05 | 46.06 | 46.19 | 3,165,973 | -0.22(-0.47%) |
Sep 14, 2010 | 46.30 | 47.00 | 46.11 | 46.41 | 4,295,186 | +1.01(+2.22%) |
Sep 13, 2010 | 45.90 | 46.25 | 45.30 | 45.40 | 2,150,580 | -0.96(-2.07%) |
Sep 10, 2010 | 45.50 | 46.43 | 45.32 | 46.36 | 3,452,495 | +0.67(+1.47%) |
Sep 09, 2010 | 47.23 | 47.25 | 45.53 | 45.69 | 3,903,156 | -1.51(-3.20%) |
Sep 08, 2010 | 47.77 | 48.23 | 47.14 | 47.20 | 3,388,933 | -0.73(-1.52%) |
Sep 07, 2010 | 47.81 | 48.46 | 47.42 | 47.93 | 2,782,751 | +0.84(+1.78%) |
Sep 03, 2010 | 47.00 | 47.18 | 46.52 | 47.09 | 4,109,320 | -0.52(-1.09%) |
Sep 02, 2010 | 48.00 | 48.11 | 47.04 | 47.61 | 3,074,499 | -0.09(-0.19%) |