Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 60.18 | 61.02 | 59.79 | 60.82 | 2,401,004 | -0.09(-0.15%) |
Nov 29, 2010 | 60.50 | 61.11 | 60.22 | 60.91 | 2,044,250 | -0.09(-0.14%) |
Nov 26, 2010 | 60.28 | 61.20 | 60.25 | 61.00 | 1,057,248 | +0.03(+0.05%) |
Nov 24, 2010 | 59.81 | 60.97 | 60.97 | 60.97 | 1,671,726 | +1.16(+1.93%) |
Nov 23, 2010 | 59.87 | 60.01 | 59.59 | 59.81 | 1,393,317 | -0.76(-1.26%) |
Nov 22, 2010 | 60.50 | 60.72 | 59.97 | 60.57 | 1,603,396 | -0.17(-0.28%) |
Nov 19, 2010 | 60.60 | 60.78 | 60.30 | 60.75 | 1,353,210 | +0.12(+0.19%) |
Nov 18, 2010 | 60.17 | 60.92 | 60.00 | 60.63 | 1,224,688 | +0.71(+1.19%) |
Nov 17, 2010 | 59.93 | 60.02 | 59.51 | 59.92 | 1,636,047 | +0.13(+0.22%) |
Nov 16, 2010 | 59.98 | 60.21 | 59.62 | 59.79 | 2,077,051 | -0.61(-1.01%) |
Nov 15, 2010 | 59.93 | 60.97 | 59.93 | 60.40 | 1,181,906 | +0.09(+0.16%) |
Nov 12, 2010 | 60.70 | 60.73 | 60.19 | 60.30 | 1,456,650 | -0.78(-1.28%) |
Nov 11, 2010 | 60.65 | 61.14 | 60.26 | 61.08 | 1,327,882 | +0.07(+0.12%) |
Nov 10, 2010 | 60.45 | 61.06 | 60.22 | 61.01 | 1,527,161 | +0.31(+0.51%) |
Nov 09, 2010 | 60.48 | 61.02 | 60.30 | 60.70 | 1,734,473 | +0.17(+0.28%) |
Nov 08, 2010 | 60.06 | 60.86 | 59.80 | 60.53 | 1,459,952 | +0.02(+0.03%) |
Nov 05, 2010 | 60.79 | 61.00 | 60.36 | 60.51 | 2,323,752 | -0.55(-0.91%) |
Nov 04, 2010 | 59.55 | 61.46 | 59.55 | 61.07 | 3,043,026 | +2.11(+3.59%) |
Nov 03, 2010 | 59.01 | 59.31 | 58.26 | 58.95 | 2,347,855 | +0.12(+0.21%) |
Nov 02, 2010 | 59.19 | 59.48 | 58.72 | 58.83 | 1,833,475 | +0.07(+0.12%) |
Nov 01, 2010 | 59.25 | 59.36 | 58.47 | 58.76 | 1,947,570 | -0.18(-0.30%) |
Oct 29, 2010 | 59.38 | 59.42 | 58.94 | 58.94 | 1,638,076 | -0.68(-1.14%) |
Oct 28, 2010 | 60.11 | 60.25 | 59.39 | 59.61 | 1,115,541 | +0.19(+0.32%) |
Oct 27, 2010 | 59.58 | 59.79 | 59.02 | 59.43 | 1,450,880 | -0.59(-0.99%) |
Oct 25, 2010 | 59.84 | 60.28 | 59.84 | 60.02 | 1,494,466 | +0.40(+0.67%) |
Oct 22, 2010 | 60.10 | 60.30 | 59.55 | 59.62 | 1,256,010 | -0.47(-0.78%) |
Oct 21, 2010 | 60.09 | 60.59 | 59.88 | 60.09 | 2,107,590 | +0.08(+0.13%) |
Oct 20, 2010 | 59.66 | 60.10 | 59.64 | 60.01 | 1,406,129 | +0.43(+0.72%) |
Oct 19, 2010 | 59.51 | 59.80 | 59.22 | 59.58 | 1,894,382 | -0.37(-0.61%) |
Oct 18, 2010 | 59.48 | 59.98 | 59.40 | 59.95 | 1,001,449 | +0.54(+0.91%) |
Oct 15, 2010 | 59.70 | 59.70 | 59.00 | 59.41 | 1,277,587 | +0.04(+0.07%) |
Oct 14, 2010 | 59.44 | 59.59 | 59.10 | 59.37 | 1,201,106 | +0.05(+0.08%) |
Oct 13, 2010 | 59.12 | 59.43 | 58.90 | 59.33 | 1,158,059 | +0.37(+0.62%) |
Oct 12, 2010 | 58.30 | 59.05 | 58.05 | 58.96 | 1,161,055 | +0.49(+0.84%) |
Oct 11, 2010 | 58.46 | 58.90 | 58.37 | 58.47 | 496,692 | +0.13(+0.23%) |
Oct 08, 2010 | 58.34 | 58.53 | 58.10 | 58.34 | 1,167,605 | +0.18(+0.31%) |
Oct 07, 2010 | 58.78 | 58.91 | 57.94 | 58.16 | 1,342,368 | -0.48(-0.81%) |
Oct 06, 2010 | 58.48 | 58.83 | 58.30 | 58.63 | 823,284 | +0.20(+0.35%) |
Oct 05, 2010 | 57.83 | 58.60 | 57.78 | 58.43 | 1,025 | +0.94(+1.63%) |
Oct 04, 2010 | 57.87 | 57.98 | 57.27 | 57.49 | 1,065,115 | -0.49(-0.85%) |
Oct 01, 2010 | 57.98 | 58.31 | 57.51 | 57.98 | 1,446,450 | +0.16(+0.27%) |
Sep 30, 2010 | 57.83 | 58.40 | 57.73 | 57.83 | 7,824 | -0.06(-0.10%) |
Sep 29, 2010 | 58.17 | 58.30 | 57.63 | 57.88 | 1,500,711 | -0.51(-0.87%) |
Sep 28, 2010 | 58.10 | 58.42 | 57.73 | 58.39 | 1,576,249 | +0.47(+0.81%) |
Sep 27, 2010 | 58.30 | 58.45 | 57.91 | 57.92 | 1,055,294 | -0.05(-0.08%) |
Sep 24, 2010 | 57.53 | 57.98 | 57.41 | 57.97 | 933,723 | +0.91(+1.60%) |
Sep 23, 2010 | 57.06 | 57.45 | 56.90 | 57.06 | 883,726 | -0.29(-0.50%) |
Sep 22, 2010 | 57.52 | 57.98 | 56.99 | 57.34 | 1,316,654 | -0.18(-0.31%) |
Sep 21, 2010 | 57.59 | 57.75 | 57.23 | 57.52 | 1,128,432 | +0.10(+0.18%) |
Sep 20, 2010 | 57.41 | 57.51 | 56.77 | 57.42 | 1,376,282 | +0.08(+0.14%) |
Sep 17, 2010 | 57.34 | 57.36 | 56.87 | 57.34 | 1,816,215 | +0.73(+1.28%) |
Sep 15, 2010 | 55.60 | 56.80 | 55.60 | 56.62 | 1,217,631 | +0.75(+1.34%) |
Sep 14, 2010 | 55.57 | 56.14 | 55.30 | 55.87 | 888,855 | +0.31(+0.56%) |
Sep 13, 2010 | 55.95 | 56.23 | 55.37 | 55.56 | 1,045,438 | -0.06(-0.11%) |
Sep 10, 2010 | 55.24 | 55.71 | 55.10 | 55.62 | 918,099 | +0.34(+0.62%) |
Sep 09, 2010 | 54.78 | 55.41 | 54.57 | 55.28 | 1,645,022 | +0.87(+1.61%) |
Sep 08, 2010 | 54.51 | 54.67 | 54.27 | 54.40 | 1,051,470 | -0.09(-0.17%) |
Sep 07, 2010 | 54.55 | 54.92 | 54.32 | 54.50 | 319 | -0.33(-0.60%) |
Sep 03, 2010 | 54.81 | 54.88 | 54.32 | 54.82 | 1,265,154 | +0.27(+0.50%) |
Sep 02, 2010 | 53.98 | 54.55 | 53.98 | 54.55 | 240 | +0.58(+1.08%) |