Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 66.05 | 67.31 | 65.81 | 66.78 | 969,628 | -0.17(-0.25%) |
Nov 29, 2010 | 66.46 | 67.20 | 65.67 | 66.95 | 999,559 | +0.16(+0.24%) |
Nov 26, 2010 | 66.95 | 67.80 | 66.77 | 66.79 | 224,775 | -0.81(-1.20%) |
Nov 24, 2010 | 67.29 | 67.60 | 67.60 | 67.60 | 1,158,159 | +0.71(+1.06%) |
Nov 23, 2010 | 66.86 | 67.06 | 65.98 | 66.89 | 1,115,705 | -1.12(-1.65%) |
Nov 22, 2010 | 67.35 | 68.05 | 66.27 | 68.01 | 1,141,948 | +0.20(+0.29%) |
Nov 19, 2010 | 66.11 | 67.90 | 65.15 | 67.81 | 1,306,346 | +1.60(+2.42%) |
Nov 18, 2010 | 65.30 | 67.23 | 65.19 | 66.21 | 1,432,198 | +1.99(+3.10%) |
Nov 17, 2010 | 63.90 | 64.53 | 63.64 | 64.22 | 1,055,891 | +0.32(+0.50%) |
Nov 16, 2010 | 64.29 | 64.30 | 63.08 | 63.90 | 1,517,400 | -1.48(-2.26%) |
Nov 15, 2010 | 65.23 | 66.31 | 64.57 | 65.38 | 1,013,109 | -0.42(-0.64%) |
Nov 12, 2010 | 65.50 | 66.70 | 64.69 | 65.80 | 1,369,319 | -0.50(-0.75%) |
Nov 11, 2010 | 65.42 | 66.44 | 65.42 | 66.30 | 1,231,365 | +0.07(+0.11%) |
Nov 10, 2010 | 64.47 | 66.45 | 64.12 | 66.23 | 1,126,418 | +1.81(+2.81%) |
Nov 09, 2010 | 65.55 | 66.36 | 64.13 | 64.42 | 910,473 | -0.68(-1.04%) |
Nov 08, 2010 | 64.27 | 65.78 | 64.06 | 65.10 | 1,291,128 | +0.51(+0.79%) |
Nov 05, 2010 | 62.72 | 64.65 | 62.72 | 64.59 | 1,239,465 | +0.83(+1.30%) |
Nov 04, 2010 | 61.52 | 63.82 | 61.48 | 63.76 | 1,655,151 | +2.93(+4.82%) |
Nov 03, 2010 | 60.97 | 61.06 | 59.65 | 60.83 | 1,233,654 | +0.10(+0.16%) |
Nov 02, 2010 | 59.72 | 61.00 | 59.28 | 60.73 | 775,655 | +1.67(+2.83%) |
Nov 01, 2010 | 60.32 | 61.20 | 58.61 | 59.06 | 1,715,634 | -0.56(-0.94%) |
Oct 29, 2010 | 58.54 | 59.88 | 58.46 | 59.62 | 663,492 | +0.75(+1.27%) |
Oct 28, 2010 | 59.13 | 59.35 | 58.47 | 58.87 | 643,429 | +0.13(+0.22%) |
Oct 27, 2010 | 59.24 | 59.41 | 57.95 | 58.74 | 1,417,100 | -1.25(-2.08%) |
Oct 25, 2010 | 59.78 | 61.00 | 59.68 | 59.99 | 1,457,690 | +0.88(+1.49%) |
Oct 22, 2010 | 59.24 | 60.25 | 58.87 | 59.11 | 1,178,650 | +0.20(+0.34%) |
Oct 21, 2010 | 58.92 | 59.99 | 58.04 | 58.91 | 1,049,691 | +0.06(+0.10%) |
Oct 20, 2010 | 58.36 | 59.11 | 57.53 | 58.85 | 1,752,928 | +0.84(+1.45%) |
Oct 19, 2010 | 58.82 | 59.32 | 57.67 | 58.01 | 1,362,198 | -1.76(-2.94%) |
Oct 18, 2010 | 59.38 | 60.40 | 59.06 | 59.77 | 1,191,542 | +0.10(+0.17%) |
Oct 15, 2010 | 60.20 | 60.39 | 59.12 | 59.67 | 793,819 | -0.08(-0.13%) |
Oct 14, 2010 | 59.78 | 60.72 | 59.08 | 59.75 | 877,844 | -0.09(-0.15%) |
Oct 13, 2010 | 58.82 | 60.00 | 58.75 | 59.84 | 1,214,088 | +1.42(+2.43%) |
Oct 12, 2010 | 58.50 | 58.66 | 57.64 | 58.42 | 1,031,649 | -0.45(-0.76%) |
Oct 11, 2010 | 58.57 | 59.25 | 58.45 | 58.87 | 695,494 | +0.38(+0.65%) |
Oct 08, 2010 | 58.49 | 58.85 | 57.64 | 58.49 | 788,384 | +0.80(+1.39%) |
Oct 07, 2010 | 58.06 | 58.29 | 57.32 | 57.69 | 1,336,315 | -0.02(-0.03%) |
Oct 06, 2010 | 57.39 | 58.14 | 57.36 | 57.71 | 1,327,412 | +0.19(+0.33%) |
Oct 05, 2010 | 57.97 | 58.24 | 57.26 | 57.52 | 1,826,412 | +0.52(+0.91%) |
Oct 04, 2010 | 58.54 | 59.00 | 56.70 | 57.00 | 2,433,757 | -1.64(-2.80%) |
Oct 01, 2010 | 58.64 | 59.02 | 57.82 | 58.64 | 1,922,185 | +1.20(+2.08%) |
Sep 30, 2010 | 57.44 | 57.99 | 56.90 | 57.44 | 15,100 | +0.13(+0.23%) |
Sep 29, 2010 | 56.57 | 57.66 | 56.02 | 57.31 | 1,635,845 | +1.05(+1.87%) |
Sep 28, 2010 | 55.70 | 56.33 | 54.21 | 56.26 | 1,693,548 | +0.56(+1.01%) |
Sep 27, 2010 | 55.19 | 56.75 | 55.02 | 55.70 | 1,820,069 | +0.52(+0.94%) |
Sep 24, 2010 | 54.40 | 55.48 | 54.07 | 55.18 | 1,623,912 | +1.69(+3.16%) |
Sep 23, 2010 | 53.49 | 53.77 | 52.48 | 53.49 | 1,158,129 | +0.32(+0.60%) |
Sep 22, 2010 | 53.57 | 54.44 | 53.05 | 53.17 | 666,508 | -0.52(-0.97%) |
Sep 21, 2010 | 53.82 | 54.07 | 53.20 | 53.69 | 1,106,995 | -0.29(-0.54%) |
Sep 20, 2010 | 53.12 | 54.07 | 52.70 | 53.98 | 1,030,201 | +0.97(+1.83%) |
Sep 17, 2010 | 53.01 | 53.63 | 52.77 | 53.01 | 1,160,700 | +0.45(+0.86%) |
Sep 15, 2010 | 52.68 | 52.84 | 52.29 | 52.56 | 1,373,112 | -0.34(-0.64%) |
Sep 14, 2010 | 52.67 | 53.48 | 52.21 | 52.90 | 1,632,831 | +0.24(+0.46%) |
Sep 13, 2010 | 52.08 | 52.88 | 51.79 | 52.66 | 1,587,479 | +1.39(+2.71%) |
Sep 10, 2010 | 50.87 | 51.76 | 50.66 | 51.27 | 1,455,190 | +0.60(+1.18%) |
Sep 09, 2010 | 51.47 | 51.55 | 50.38 | 50.67 | 1,850,350 | +0.02(+0.04%) |
Sep 08, 2010 | 50.34 | 51.20 | 50.34 | 50.65 | 655,429 | +0.38(+0.76%) |
Sep 07, 2010 | 50.76 | 50.78 | 50.03 | 50.27 | 142 | -0.89(-1.74%) |
Sep 03, 2010 | 50.82 | 51.33 | 50.27 | 51.16 | 1,060,876 | +1.15(+2.30%) |
Sep 02, 2010 | 49.22 | 50.08 | 48.82 | 50.01 | 102 | +0.77(+1.56%) |