Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 61.12 | 62.42 | 60.48 | 61.90 | 2,091,650 | -0.03(-0.05%) |
Nov 29, 2010 | 60.10 | 62.07 | 59.58 | 61.93 | 1,261,438 | +1.44(+2.38%) |
Nov 26, 2010 | 60.44 | 61.43 | 60.17 | 60.50 | 327,880 | -0.74(-1.21%) |
Nov 24, 2010 | 60.49 | 61.24 | 61.24 | 61.24 | 949,849 | +1.39(+2.32%) |
Nov 23, 2010 | 60.70 | 60.74 | 59.54 | 59.85 | 1,424,066 | -1.61(-2.62%) |
Nov 22, 2010 | 61.42 | 61.62 | 59.84 | 61.45 | 1,266,331 | -0.41(-0.66%) |
Nov 19, 2010 | 60.67 | 61.87 | 60.08 | 61.86 | 1,167,880 | +0.99(+1.62%) |
Nov 18, 2010 | 60.20 | 61.15 | 60.01 | 60.88 | 1,090,144 | +1.55(+2.60%) |
Nov 17, 2010 | 59.00 | 60.63 | 58.46 | 59.33 | 1,191,906 | +0.34(+0.58%) |
Nov 16, 2010 | 58.99 | 59.16 | 58.18 | 58.99 | 1,750,956 | -0.59(-1.00%) |
Nov 15, 2010 | 59.79 | 60.27 | 59.40 | 59.58 | 1,026,019 | +0.09(+0.14%) |
Nov 12, 2010 | 59.59 | 59.99 | 58.73 | 59.50 | 1,197,502 | -0.80(-1.32%) |
Nov 11, 2010 | 59.45 | 60.50 | 59.31 | 60.30 | 947,527 | +0.29(+0.48%) |
Nov 10, 2010 | 59.58 | 60.08 | 58.71 | 60.01 | 1,250,311 | +0.55(+0.92%) |
Nov 09, 2010 | 59.72 | 60.51 | 58.91 | 59.46 | 1,745,944 | +1.38(+2.38%) |
Nov 08, 2010 | 58.46 | 59.65 | 57.88 | 58.08 | 1,404,317 | -0.90(-1.52%) |
Nov 05, 2010 | 58.12 | 59.25 | 57.58 | 58.97 | 1,492,318 | +0.83(+1.44%) |
Nov 04, 2010 | 57.51 | 58.53 | 56.89 | 58.14 | 2,339,849 | +1.45(+2.55%) |
Nov 03, 2010 | 56.33 | 56.88 | 55.19 | 56.69 | 1,942,338 | +0.61(+1.09%) |
Nov 02, 2010 | 55.45 | 56.35 | 54.72 | 56.08 | 1,054,539 | +1.22(+2.23%) |
Nov 01, 2010 | 54.52 | 55.71 | 54.47 | 54.86 | 1,478,145 | +0.93(+1.72%) |
Oct 29, 2010 | 53.27 | 54.48 | 53.27 | 53.94 | 1,130,043 | +0.48(+0.90%) |
Oct 28, 2010 | 54.59 | 55.02 | 53.06 | 53.46 | 1,806,342 | -0.56(-1.03%) |
Oct 27, 2010 | 53.68 | 55.53 | 52.68 | 54.01 | 2,734,147 | -2.54(-4.50%) |
Oct 25, 2010 | 56.63 | 57.55 | 56.41 | 56.56 | 886,518 | +0.45(+0.80%) |
Oct 22, 2010 | 55.61 | 56.15 | 55.42 | 56.11 | 1,282,602 | +0.59(+1.07%) |
Oct 21, 2010 | 56.33 | 57.06 | 54.96 | 55.51 | 1,341,398 | -0.41(-0.73%) |
Oct 20, 2010 | 55.10 | 56.35 | 55.10 | 55.92 | 1,369,804 | +0.65(+1.17%) |
Oct 19, 2010 | 55.54 | 56.55 | 54.86 | 55.27 | 1,703,333 | -1.56(-2.75%) |
Oct 18, 2010 | 56.78 | 57.18 | 56.32 | 56.83 | 1,086,582 | -0.02(-0.03%) |
Oct 15, 2010 | 56.89 | 57.00 | 55.67 | 56.85 | 1,374,424 | +0.51(+0.91%) |
Oct 14, 2010 | 56.99 | 57.12 | 55.57 | 56.34 | 1,768,408 | -0.74(-1.30%) |
Oct 13, 2010 | 55.97 | 57.56 | 55.74 | 57.08 | 2,773,920 | +1.55(+2.80%) |
Oct 12, 2010 | 54.99 | 55.62 | 54.34 | 55.53 | 1,793,592 | +0.22(+0.41%) |
Oct 11, 2010 | 55.25 | 56.28 | 55.10 | 55.30 | 965,834 | -0.08(-0.14%) |
Oct 08, 2010 | 55.38 | 55.56 | 53.26 | 55.38 | 2,739,542 | +2.29(+4.31%) |
Oct 07, 2010 | 54.09 | 54.09 | 52.58 | 53.09 | 1,521,191 | -0.64(-1.19%) |
Oct 06, 2010 | 53.61 | 54.23 | 53.23 | 53.74 | 2,172,921 | +0.16(+0.30%) |
Oct 05, 2010 | 51.28 | 54.13 | 50.85 | 53.57 | 2,458 | +2.91(+5.75%) |
Oct 04, 2010 | 50.90 | 51.33 | 50.23 | 50.66 | 1,651,387 | -0.39(-0.76%) |
Oct 01, 2010 | 51.05 | 51.25 | 50.20 | 51.05 | 2,216,218 | +0.80(+1.59%) |
Sep 30, 2010 | 50.25 | 51.28 | 49.93 | 50.25 | 6,082 | -0.27(-0.53%) |
Sep 29, 2010 | 49.45 | 50.81 | 49.45 | 50.51 | 2,021,191 | +0.86(+1.73%) |
Sep 28, 2010 | 49.93 | 49.98 | 49.15 | 49.66 | 2,055,323 | -0.05(-0.09%) |
Sep 27, 2010 | 49.98 | 50.57 | 49.55 | 49.70 | 2,001,242 | -0.31(-0.62%) |
Sep 24, 2010 | 49.43 | 50.61 | 48.27 | 50.01 | 5,231,974 | -0.98(-1.92%) |
Sep 23, 2010 | 50.13 | 51.85 | 50.12 | 50.99 | 1,165 | +0.19(+0.36%) |
Sep 22, 2010 | 51.41 | 52.34 | 50.68 | 50.81 | 1,267,467 | -0.52(-1.01%) |
Sep 21, 2010 | 51.53 | 51.84 | 50.78 | 51.32 | 1,362,260 | -0.33(-0.64%) |
Sep 20, 2010 | 50.74 | 52.04 | 50.36 | 51.66 | 1,488,505 | +1.17(+2.31%) |
Sep 17, 2010 | 50.49 | 50.88 | 49.54 | 50.49 | 1,663,434 | +0.02(+0.05%) |
Sep 15, 2010 | 49.71 | 50.52 | 49.35 | 50.47 | 1,623,976 | +0.25(+0.51%) |
Sep 14, 2010 | 50.23 | 50.88 | 49.70 | 50.21 | 1,213,335 | -0.07(-0.14%) |
Sep 13, 2010 | 50.74 | 50.76 | 49.96 | 50.28 | 1,291,481 | +0.26(+0.52%) |
Sep 10, 2010 | 49.22 | 50.23 | 49.03 | 50.02 | 1,669,749 | +0.89(+1.81%) |
Sep 09, 2010 | 49.69 | 49.89 | 48.61 | 49.13 | 1,584,007 | +0.40(+0.82%) |
Sep 08, 2010 | 47.76 | 48.85 | 47.76 | 48.73 | 2,040,407 | +0.98(+2.05%) |
Sep 07, 2010 | 48.62 | 48.65 | 47.19 | 47.75 | 159 | -0.52(-1.07%) |
Sep 03, 2010 | 47.86 | 48.40 | 47.51 | 48.27 | 1,270,966 | +0.97(+2.04%) |
Sep 02, 2010 | 46.73 | 47.37 | 46.12 | 47.30 | 1,312,621 | +0.67(+1.44%) |