Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 54.32 | 56.01 | 53.81 | 55.69 | 15,441,261 | +0.24(+0.44%) |
Nov 29, 2010 | 54.65 | 55.56 | 54.04 | 55.44 | 11,936,976 | +0.89(+1.62%) |
Nov 26, 2010 | 54.66 | 55.54 | 54.55 | 54.55 | 3,859,384 | -0.84(-1.52%) |
Nov 24, 2010 | 54.38 | 55.40 | 55.40 | 55.40 | 9,579,427 | +1.23(+2.27%) |
Nov 23, 2010 | 54.15 | 54.20 | 53.01 | 54.17 | 13,398,674 | -0.69(-1.26%) |
Nov 22, 2010 | 54.50 | 54.86 | 53.59 | 54.86 | 11,523,135 | -0.02(-0.04%) |
Nov 19, 2010 | 54.20 | 54.91 | 53.33 | 54.88 | 10,706,772 | +0.67(+1.23%) |
Nov 18, 2010 | 53.85 | 54.55 | 53.85 | 54.21 | 13,064,838 | +0.79(+1.48%) |
Nov 17, 2010 | 52.23 | 53.69 | 52.11 | 53.42 | 13,417,780 | +0.88(+1.67%) |
Nov 16, 2010 | 52.38 | 53.36 | 52.06 | 52.54 | 17,378,282 | -0.80(-1.51%) |
Nov 15, 2010 | 53.36 | 53.69 | 52.99 | 53.35 | 11,701,633 | +0.14(+0.26%) |
Nov 12, 2010 | 52.84 | 53.78 | 52.59 | 53.21 | 15,476,640 | -0.65(-1.21%) |
Nov 11, 2010 | 53.13 | 53.95 | 52.79 | 53.87 | 12,591,813 | +0.27(+0.50%) |
Nov 10, 2010 | 53.01 | 53.68 | 52.58 | 53.60 | 16,295,102 | +0.52(+0.99%) |
Nov 09, 2010 | 53.92 | 54.78 | 52.77 | 53.08 | 15,655,514 | -0.66(-1.23%) |
Nov 08, 2010 | 54.13 | 54.33 | 53.30 | 53.74 | 14,733,337 | -0.59(-1.08%) |
Nov 05, 2010 | 54.17 | 54.81 | 53.61 | 54.33 | 15,899,893 | -0.10(-0.18%) |
Nov 04, 2010 | 53.02 | 54.45 | 52.87 | 54.43 | 20,006,190 | +2.58(+4.97%) |
Nov 03, 2010 | 51.48 | 51.85 | 50.94 | 51.85 | 13,198,722 | +0.53(+1.04%) |
Nov 02, 2010 | 50.89 | 51.75 | 50.70 | 51.32 | 13,126,638 | +0.93(+1.85%) |
Nov 01, 2010 | 50.58 | 50.59 | 49.93 | 50.38 | 17,130,238 | +0.20(+0.40%) |
Oct 29, 2010 | 49.90 | 50.43 | 49.56 | 50.18 | 17,496,792 | +0.08(+0.16%) |
Oct 28, 2010 | 49.97 | 50.25 | 49.21 | 50.10 | 19,780,198 | +0.39(+0.78%) |
Oct 27, 2010 | 49.00 | 49.79 | 48.54 | 49.72 | 10,950,158 | +0.51(+1.04%) |
Oct 25, 2010 | 49.21 | 50.20 | 49.18 | 49.21 | 17,878,994 | +0.55(+1.12%) |
Oct 22, 2010 | 47.44 | 48.97 | 47.40 | 48.66 | 20,685,734 | +2.48(+5.38%) |
Oct 21, 2010 | 46.31 | 46.64 | 45.59 | 46.18 | 14,398,622 | +0.01(+0.03%) |
Oct 20, 2010 | 45.55 | 46.49 | 45.31 | 46.16 | 12,048,898 | +0.59(+1.29%) |
Oct 19, 2010 | 45.68 | 45.87 | 44.78 | 45.57 | 19,030,358 | -0.75(-1.61%) |
Oct 18, 2010 | 45.88 | 47.14 | 45.62 | 46.32 | 11,278,692 | +0.01(+0.02%) |
Oct 15, 2010 | 46.46 | 46.58 | 45.61 | 46.31 | 16,147,165 | +0.17(+0.37%) |
Oct 14, 2010 | 46.48 | 46.66 | 45.74 | 46.14 | 11,163,755 | -0.26(-0.56%) |
Oct 13, 2010 | 45.59 | 46.66 | 45.42 | 46.40 | 14,689,582 | +1.41(+3.13%) |
Oct 12, 2010 | 45.35 | 45.40 | 44.50 | 44.99 | 16,778,592 | -0.60(-1.32%) |
Oct 11, 2010 | 45.52 | 46.02 | 45.14 | 45.59 | 7,839,385 | -0.04(-0.09%) |
Oct 08, 2010 | 45.64 | 45.80 | 44.23 | 45.64 | 11,621,338 | +0.41(+0.90%) |
Oct 07, 2010 | 45.72 | 45.72 | 44.82 | 45.23 | 41,063 | -0.10(-0.22%) |
Oct 06, 2010 | 45.10 | 45.90 | 45.04 | 45.33 | 11,615,322 | +0.12(+0.27%) |
Oct 05, 2010 | 44.62 | 45.38 | 44.42 | 45.21 | 40,061 | +1.26(+2.88%) |
Oct 04, 2010 | 44.72 | 45.24 | 43.49 | 43.94 | 10,135,322 | -0.88(-1.97%) |
Oct 01, 2010 | 44.83 | 45.13 | 44.37 | 44.83 | 12,327,354 | +0.59(+1.33%) |
Sep 30, 2010 | 44.23 | 45.21 | 44.01 | 44.24 | 64,651 | +0.07(+0.15%) |
Sep 29, 2010 | 43.35 | 44.64 | 43.16 | 44.17 | 54,569 | +0.88(+2.04%) |
Sep 28, 2010 | 43.06 | 43.39 | 42.64 | 43.29 | 20,800 | +0.31(+0.72%) |
Sep 27, 2010 | 43.82 | 43.85 | 42.84 | 42.98 | 10,902,805 | -0.56(-1.29%) |
Sep 24, 2010 | 42.45 | 43.84 | 42.30 | 43.54 | 13,699,175 | +1.82(+4.35%) |
Sep 23, 2010 | 41.72 | 42.25 | 41.50 | 41.72 | 11,867,759 | -0.62(-1.47%) |
Sep 22, 2010 | 42.65 | 43.03 | 42.21 | 42.35 | 9,324,846 | -0.22(-0.52%) |
Sep 21, 2010 | 42.26 | 42.94 | 42.12 | 42.57 | 8,976 | +0.59(+1.40%) |
Sep 20, 2010 | 41.80 | 42.46 | 41.48 | 41.98 | 13,076,708 | +0.27(+0.64%) |
Sep 17, 2010 | 41.72 | 42.27 | 41.71 | 41.72 | 13,579,199 | -0.06(-0.15%) |
Sep 15, 2010 | 42.02 | 42.67 | 41.13 | 41.78 | 21,978,594 | -0.47(-1.12%) |
Sep 14, 2010 | 43.07 | 43.07 | 41.67 | 42.26 | 36,478 | -0.93(-2.16%) |
Sep 13, 2010 | 43.03 | 43.40 | 42.88 | 43.19 | 10,122,183 | +0.60(+1.42%) |
Sep 10, 2010 | 42.46 | 42.92 | 42.18 | 42.59 | 10,856,123 | +0.56(+1.33%) |
Sep 09, 2010 | 42.47 | 42.64 | 41.90 | 42.03 | 2,682 | +0.14(+0.33%) |
Sep 08, 2010 | 41.89 | 42.29 | 41.02 | 41.89 | 12,465,182 | +0.87(+2.12%) |
Sep 07, 2010 | 41.24 | 41.29 | 40.65 | 41.02 | 37,720 | -0.17(-0.42%) |
Sep 03, 2010 | 41.05 | 41.57 | 40.78 | 41.19 | 13,161,969 | +0.68(+1.68%) |
Sep 02, 2010 | 39.87 | 40.55 | 39.55 | 40.51 | 31,393 | +0.89(+2.25%) |