Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 63.69 | 64.86 | 63.31 | 64.49 | 305,648 | +0.17(+0.26%) |
Nov 29, 2010 | 63.04 | 64.64 | 62.68 | 64.32 | 226,383 | +0.63(+0.99%) |
Nov 26, 2010 | 63.54 | 64.28 | 63.33 | 63.69 | 15,168 | -0.35(-0.55%) |
Nov 24, 2010 | 63.11 | 64.04 | 64.04 | 64.04 | 160,966 | +1.38(+2.20%) |
Nov 23, 2010 | 62.45 | 62.72 | 61.74 | 62.66 | 89,273 | -0.57(-0.90%) |
Nov 22, 2010 | 61.70 | 63.51 | 61.62 | 63.23 | 150,357 | +1.19(+1.92%) |
Nov 19, 2010 | 62.52 | 62.75 | 61.96 | 62.04 | 105,216 | -0.39(-0.62%) |
Nov 18, 2010 | 62.12 | 63.15 | 62.06 | 62.43 | 177,176 | +0.68(+1.10%) |
Nov 17, 2010 | 61.72 | 61.84 | 61.19 | 61.75 | 151,744 | -0.08(-0.13%) |
Nov 16, 2010 | 61.91 | 62.30 | 61.34 | 61.83 | 154,654 | -0.74(-1.18%) |
Nov 15, 2010 | 62.83 | 63.01 | 62.41 | 62.57 | 73,273 | -0.14(-0.22%) |
Nov 12, 2010 | 62.86 | 63.12 | 62.45 | 62.71 | 120,590 | -0.29(-0.46%) |
Nov 11, 2010 | 63.16 | 63.16 | 62.40 | 63.00 | 206,807 | -0.35(-0.55%) |
Nov 10, 2010 | 63.05 | 63.50 | 62.65 | 63.35 | 211,629 | +0.27(+0.43%) |
Nov 09, 2010 | 63.82 | 64.24 | 63.01 | 63.08 | 185,388 | -0.85(-1.33%) |
Nov 08, 2010 | 63.74 | 64.34 | 63.54 | 63.93 | 205,310 | -0.13(-0.20%) |
Nov 05, 2010 | 63.55 | 64.06 | 63.48 | 64.06 | 196,426 | +0.37(+0.58%) |
Nov 04, 2010 | 63.71 | 64.84 | 63.37 | 63.69 | 281,653 | +1.12(+1.79%) |
Nov 03, 2010 | 63.00 | 63.74 | 62.11 | 62.57 | 183,124 | -0.37(-0.59%) |
Nov 02, 2010 | 62.49 | 62.94 | 61.73 | 62.94 | 291,624 | +0.90(+1.45%) |
Nov 01, 2010 | 64.20 | 64.44 | 61.52 | 62.04 | 544,325 | -2.22(-3.45%) |
Oct 29, 2010 | 62.00 | 65.00 | 58.35 | 64.26 | 1,767,345 | -2.74(-4.09%) |
Oct 28, 2010 | 68.05 | 68.50 | 66.97 | 67.00 | 296,758 | -0.92(-1.35%) |
Oct 27, 2010 | 67.10 | 67.94 | 66.96 | 67.92 | 271,715 | +0.30(+0.44%) |
Oct 25, 2010 | 68.00 | 68.38 | 67.55 | 67.62 | 148,560 | -0.10(-0.15%) |
Oct 22, 2010 | 65.43 | 67.99 | 64.96 | 67.72 | 483,940 | +2.50(+3.83%) |
Oct 21, 2010 | 63.99 | 65.29 | 63.74 | 65.22 | 369,984 | +1.72(+2.71%) |
Oct 20, 2010 | 63.33 | 63.67 | 62.93 | 63.50 | 189,426 | +0.24(+0.38%) |
Oct 19, 2010 | 63.57 | 63.75 | 63.01 | 63.26 | 241,007 | -0.99(-1.54%) |
Oct 18, 2010 | 63.98 | 64.28 | 63.64 | 64.25 | 363,211 | -0.66(-1.02%) |
Oct 15, 2010 | 65.99 | 65.99 | 64.54 | 64.91 | 200,062 | -0.49(-0.75%) |
Oct 14, 2010 | 65.36 | 65.71 | 65.13 | 65.40 | 212,471 | +0.17(+0.26%) |
Oct 13, 2010 | 64.72 | 65.95 | 64.52 | 65.23 | 256,599 | +0.60(+0.93%) |
Oct 12, 2010 | 64.65 | 64.76 | 63.64 | 64.63 | 368,719 | -0.12(-0.19%) |
Oct 11, 2010 | 65.50 | 65.81 | 64.74 | 64.75 | 141,610 | -0.82(-1.25%) |
Oct 08, 2010 | 65.21 | 65.84 | 64.98 | 65.57 | 171,482 | +0.34(+0.52%) |
Oct 07, 2010 | 65.49 | 65.59 | 64.74 | 65.23 | 306,362 | +0.06(+0.09%) |
Oct 06, 2010 | 64.65 | 65.24 | 64.42 | 65.17 | 252,346 | +0.17(+0.26%) |
Oct 05, 2010 | 64.79 | 65.38 | 64.59 | 65.00 | 337,862 | +0.58(+0.90%) |
Oct 04, 2010 | 65.57 | 66.04 | 64.00 | 64.42 | 137,525 | -1.38(-2.10%) |
Oct 01, 2010 | 66.96 | 67.44 | 65.71 | 65.80 | 217,832 | -0.51(-0.77%) |
Sep 30, 2010 | 66.50 | 67.06 | 65.43 | 66.31 | 186,110 | -0.05(-0.08%) |
Sep 29, 2010 | 66.59 | 67.27 | 66.00 | 66.36 | 192,831 | -0.33(-0.49%) |
Sep 28, 2010 | 65.07 | 66.76 | 63.26 | 66.69 | 237,940 | +1.59(+2.44%) |
Sep 27, 2010 | 64.55 | 65.23 | 64.02 | 65.10 | 368,212 | +0.84(+1.31%) |
Sep 24, 2010 | 63.72 | 64.34 | 62.51 | 64.26 | 332,248 | +1.30(+2.06%) |
Sep 23, 2010 | 62.63 | 64.09 | 62.63 | 62.96 | 161,893 | -0.17(-0.27%) |
Sep 22, 2010 | 62.75 | 63.58 | 62.64 | 63.13 | 171,634 | +0.03(+0.05%) |
Sep 21, 2010 | 63.17 | 63.47 | 62.44 | 63.10 | 167,368 | -0.08(-0.13%) |
Sep 20, 2010 | 62.58 | 63.22 | 62.11 | 63.18 | 116,772 | +0.87(+1.40%) |
Sep 17, 2010 | 61.85 | 62.54 | 61.35 | 62.31 | 221,669 | +1.01(+1.65%) |
Sep 15, 2010 | 61.12 | 61.53 | 60.44 | 61.30 | 144,442 | -0.52(-0.84%) |
Sep 14, 2010 | 60.98 | 62.53 | 60.83 | 61.82 | 244,389 | +0.95(+1.56%) |
Sep 13, 2010 | 60.50 | 60.99 | 60.25 | 60.87 | 178,588 | +0.80(+1.33%) |
Sep 10, 2010 | 60.14 | 60.27 | 59.27 | 60.07 | 263,499 | -0.06(-0.10%) |
Sep 09, 2010 | 60.82 | 61.00 | 59.79 | 60.13 | 182,047 | -0.37(-0.61%) |
Sep 08, 2010 | 60.12 | 60.99 | 60.12 | 60.50 | 121,577 | +0.71(+1.19%) |
Sep 07, 2010 | 60.00 | 61.22 | 59.68 | 59.79 | 262,724 | +0.60(+1.01%) |
Sep 03, 2010 | 59.63 | 59.65 | 58.80 | 59.19 | 82,250 | +0.09(+0.15%) |
Sep 02, 2010 | 58.06 | 59.69 | 57.92 | 59.10 | 200,974 | +0.98(+1.69%) |