Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.97 | 55.65 | 53.47 | 55.33 | 15,539,704 | +0.24(+0.44%) |
Nov 29, 2010 | 54.30 | 55.20 | 53.70 | 55.09 | 12,013,077 | +0.88(+1.62%) |
Nov 26, 2010 | 54.32 | 55.19 | 54.21 | 54.21 | 3,883,989 | -0.83(-1.52%) |
Nov 24, 2010 | 54.04 | 55.04 | 55.04 | 55.04 | 9,640,499 | +1.22(+2.27%) |
Nov 23, 2010 | 53.81 | 53.85 | 52.68 | 53.82 | 13,484,095 | -0.68(-1.26%) |
Nov 22, 2010 | 54.15 | 54.51 | 53.25 | 54.51 | 11,596,599 | -0.02(-0.04%) |
Nov 19, 2010 | 53.86 | 54.56 | 53.00 | 54.53 | 10,775,032 | +0.66(+1.23%) |
Nov 18, 2010 | 53.51 | 54.21 | 53.51 | 53.87 | 13,148,130 | +0.78(+1.48%) |
Nov 17, 2010 | 51.90 | 53.35 | 51.78 | 53.08 | 13,503,323 | +0.87(+1.67%) |
Nov 16, 2010 | 52.05 | 53.02 | 51.73 | 52.21 | 17,489,074 | -0.80(-1.51%) |
Nov 15, 2010 | 53.02 | 53.35 | 52.65 | 53.01 | 11,776,235 | +0.14(+0.26%) |
Nov 12, 2010 | 52.50 | 53.44 | 52.25 | 52.88 | 15,575,309 | -0.65(-1.21%) |
Nov 11, 2010 | 52.79 | 53.61 | 52.45 | 53.52 | 12,672,090 | +0.26(+0.50%) |
Nov 10, 2010 | 52.68 | 53.34 | 52.25 | 53.26 | 16,398,989 | +0.52(+0.99%) |
Nov 09, 2010 | 53.58 | 54.44 | 52.44 | 52.74 | 15,755,324 | -0.66(-1.23%) |
Nov 08, 2010 | 53.79 | 53.98 | 52.96 | 53.40 | 14,827,267 | -0.59(-1.08%) |
Nov 05, 2010 | 53.83 | 54.46 | 53.27 | 53.98 | 16,001,260 | -0.10(-0.18%) |
Nov 04, 2010 | 52.68 | 54.11 | 52.54 | 54.08 | 20,133,738 | +2.56(+4.97%) |
Nov 03, 2010 | 51.16 | 51.52 | 50.62 | 51.52 | 13,282,868 | +0.53(+1.04%) |
Nov 02, 2010 | 50.56 | 51.43 | 50.38 | 50.99 | 13,210,325 | +0.93(+1.85%) |
Nov 01, 2010 | 50.26 | 50.27 | 49.61 | 50.06 | 17,239,450 | +0.20(+0.40%) |
Oct 29, 2010 | 49.58 | 50.11 | 49.25 | 49.86 | 17,608,340 | +0.08(+0.16%) |
Oct 28, 2010 | 49.65 | 49.93 | 48.90 | 49.79 | 19,906,304 | +0.39(+0.78%) |
Oct 27, 2010 | 48.69 | 49.48 | 48.23 | 49.40 | 11,019,969 | +0.51(+1.04%) |
Oct 25, 2010 | 48.89 | 49.88 | 48.87 | 48.89 | 17,992,980 | +0.54(+1.12%) |
Oct 22, 2010 | 47.14 | 48.66 | 47.10 | 48.35 | 20,817,614 | +2.47(+5.38%) |
Oct 21, 2010 | 46.02 | 46.34 | 45.31 | 45.88 | 14,490,418 | +0.01(+0.03%) |
Oct 20, 2010 | 45.26 | 46.20 | 45.03 | 45.87 | 12,125,714 | +0.59(+1.29%) |
Oct 19, 2010 | 45.39 | 45.58 | 44.49 | 45.28 | 19,151,682 | -0.74(-1.61%) |
Oct 18, 2010 | 45.59 | 46.85 | 45.33 | 46.03 | 11,350,597 | +0.01(+0.02%) |
Oct 15, 2010 | 46.17 | 46.29 | 45.32 | 46.02 | 16,250,109 | +0.17(+0.37%) |
Oct 14, 2010 | 46.18 | 46.36 | 45.45 | 45.85 | 11,234,927 | -0.26(-0.56%) |
Oct 13, 2010 | 45.30 | 46.36 | 45.13 | 46.10 | 14,783,233 | +1.40(+3.13%) |
Oct 12, 2010 | 45.06 | 45.11 | 44.21 | 44.71 | 16,885,562 | -0.60(-1.32%) |
Oct 11, 2010 | 45.23 | 45.73 | 44.86 | 45.31 | 7,889,364 | -0.04(-0.09%) |
Oct 08, 2010 | 45.35 | 45.51 | 43.95 | 45.35 | 11,695,428 | +0.41(+0.90%) |
Oct 07, 2010 | 45.43 | 45.43 | 44.53 | 44.94 | 41,324 | -0.10(-0.22%) |
Oct 06, 2010 | 44.81 | 45.60 | 44.76 | 45.04 | 11,689,374 | +0.12(+0.27%) |
Oct 05, 2010 | 44.33 | 45.09 | 44.14 | 44.92 | 40,317 | +1.26(+2.88%) |
Oct 04, 2010 | 44.43 | 44.95 | 43.21 | 43.66 | 10,199,938 | -0.88(-1.97%) |
Oct 01, 2010 | 44.54 | 44.84 | 44.09 | 44.54 | 12,405,945 | +0.58(+1.33%) |
Sep 30, 2010 | 43.95 | 44.92 | 43.73 | 43.96 | 65,063 | +0.07(+0.15%) |
Sep 29, 2010 | 43.07 | 44.36 | 42.89 | 43.89 | 54,917 | +0.88(+2.04%) |
Sep 28, 2010 | 42.79 | 43.12 | 42.37 | 43.02 | 20,932 | +0.31(+0.72%) |
Sep 27, 2010 | 43.54 | 43.57 | 42.57 | 42.71 | 10,972,314 | -0.56(-1.29%) |
Sep 24, 2010 | 42.18 | 43.56 | 42.03 | 43.26 | 13,786,512 | +1.80(+4.35%) |
Sep 23, 2010 | 41.46 | 41.98 | 41.24 | 41.46 | 11,943,420 | -0.62(-1.48%) |
Sep 22, 2010 | 42.38 | 42.76 | 41.94 | 42.08 | 9,384,295 | -0.22(-0.52%) |
Sep 21, 2010 | 41.99 | 42.67 | 41.85 | 42.30 | 9,033 | +0.58(+1.40%) |
Sep 20, 2010 | 41.53 | 42.19 | 41.22 | 41.72 | 13,160,076 | +0.26(+0.64%) |
Sep 17, 2010 | 41.45 | 42.00 | 41.45 | 41.45 | 13,665,771 | -0.06(-0.15%) |
Sep 15, 2010 | 41.75 | 42.40 | 40.87 | 41.52 | 22,118,716 | -0.47(-1.12%) |
Sep 14, 2010 | 42.79 | 42.80 | 41.41 | 41.99 | 36,710 | -0.93(-2.16%) |
Sep 13, 2010 | 42.76 | 43.13 | 42.61 | 42.92 | 10,186,716 | +0.60(+1.42%) |
Sep 10, 2010 | 42.19 | 42.65 | 41.91 | 42.32 | 10,925,334 | +0.56(+1.33%) |
Sep 09, 2010 | 42.20 | 42.37 | 41.64 | 41.76 | 2,699 | +0.14(+0.33%) |
Sep 08, 2010 | 41.62 | 42.02 | 40.76 | 41.62 | 12,544,652 | +0.86(+2.12%) |
Sep 07, 2010 | 40.97 | 41.03 | 40.39 | 40.76 | 37,961 | -0.17(-0.42%) |
Sep 03, 2010 | 40.79 | 41.31 | 40.52 | 40.93 | 13,245,881 | +0.68(+1.68%) |
Sep 02, 2010 | 39.62 | 40.29 | 39.30 | 40.25 | 31,593 | +0.88(+2.25%) |