Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.95 | 60.78 | 59.56 | 60.58 | 2,410,546 | -0.09(-0.15%) |
Nov 29, 2010 | 60.27 | 60.87 | 59.98 | 60.67 | 2,052,374 | -0.09(-0.14%) |
Nov 26, 2010 | 60.04 | 60.96 | 60.01 | 60.75 | 1,061,450 | +0.03(+0.05%) |
Nov 24, 2010 | 59.57 | 60.72 | 60.72 | 60.72 | 1,678,370 | +1.15(+1.93%) |
Nov 23, 2010 | 59.64 | 59.78 | 59.36 | 59.57 | 1,398,855 | -0.76(-1.26%) |
Nov 22, 2010 | 60.27 | 60.48 | 59.73 | 60.34 | 1,609,768 | -0.17(-0.28%) |
Nov 19, 2010 | 60.36 | 60.54 | 60.06 | 60.51 | 1,358,588 | +0.12(+0.19%) |
Nov 18, 2010 | 59.93 | 60.68 | 59.76 | 60.39 | 1,229,555 | +0.71(+1.19%) |
Nov 17, 2010 | 59.69 | 59.78 | 59.27 | 59.68 | 1,642,549 | +0.13(+0.22%) |
Nov 16, 2010 | 59.74 | 59.97 | 59.39 | 59.55 | 2,085,305 | -0.61(-1.01%) |
Nov 15, 2010 | 59.70 | 60.72 | 59.70 | 60.16 | 1,186,603 | +0.09(+0.16%) |
Nov 12, 2010 | 60.46 | 60.49 | 59.95 | 60.06 | 1,462,439 | -0.78(-1.28%) |
Nov 11, 2010 | 60.41 | 60.90 | 60.02 | 60.84 | 1,333,159 | +0.07(+0.12%) |
Nov 10, 2010 | 60.21 | 60.82 | 59.98 | 60.77 | 1,533,230 | +0.31(+0.51%) |
Nov 09, 2010 | 60.24 | 60.78 | 60.06 | 60.46 | 1,741,367 | +0.17(+0.28%) |
Nov 08, 2010 | 59.82 | 60.61 | 59.57 | 60.29 | 1,465,754 | +0.02(+0.03%) |
Nov 05, 2010 | 60.55 | 60.75 | 60.12 | 60.27 | 2,332,987 | -0.55(-0.91%) |
Nov 04, 2010 | 59.32 | 61.22 | 59.32 | 60.82 | 3,055,119 | +2.11(+3.59%) |
Nov 03, 2010 | 58.77 | 59.08 | 58.03 | 58.72 | 2,357,186 | +0.12(+0.21%) |
Nov 02, 2010 | 58.96 | 59.25 | 58.48 | 58.59 | 1,840,762 | +0.07(+0.12%) |
Nov 01, 2010 | 59.01 | 59.12 | 58.24 | 58.52 | 1,955,310 | -0.18(-0.30%) |
Oct 29, 2010 | 59.15 | 59.18 | 58.70 | 58.70 | 1,644,586 | -0.68(-1.14%) |
Oct 28, 2010 | 59.87 | 60.02 | 59.15 | 59.38 | 1,119,975 | +0.19(+0.32%) |
Oct 27, 2010 | 59.35 | 59.55 | 58.79 | 59.19 | 1,456,646 | -0.59(-0.99%) |
Oct 25, 2010 | 59.60 | 60.04 | 59.60 | 59.78 | 1,500,406 | +0.40(+0.67%) |
Oct 22, 2010 | 59.86 | 60.06 | 59.32 | 59.39 | 1,261,001 | -0.47(-0.78%) |
Oct 21, 2010 | 59.85 | 60.35 | 59.64 | 59.85 | 2,115,966 | +0.08(+0.13%) |
Oct 20, 2010 | 59.43 | 59.86 | 59.40 | 59.78 | 1,411,717 | +0.43(+0.72%) |
Oct 19, 2010 | 59.28 | 59.56 | 58.98 | 59.35 | 1,901,911 | -0.37(-0.61%) |
Oct 18, 2010 | 59.25 | 59.74 | 59.16 | 59.71 | 1,005,429 | +0.54(+0.91%) |
Oct 15, 2010 | 59.46 | 59.46 | 58.76 | 59.18 | 1,282,665 | +0.04(+0.07%) |
Oct 14, 2010 | 59.21 | 59.36 | 58.87 | 59.14 | 1,205,879 | +0.05(+0.08%) |
Oct 13, 2010 | 58.88 | 59.20 | 58.67 | 59.09 | 1,162,661 | +0.37(+0.62%) |
Oct 12, 2010 | 58.07 | 58.81 | 57.82 | 58.73 | 1,165,669 | +0.49(+0.84%) |
Oct 11, 2010 | 58.23 | 58.67 | 58.14 | 58.24 | 498,666 | +0.13(+0.23%) |
Oct 08, 2010 | 58.10 | 58.30 | 57.87 | 58.10 | 1,172,246 | +0.18(+0.31%) |
Oct 07, 2010 | 58.55 | 58.68 | 57.72 | 57.93 | 1,347,703 | -0.47(-0.81%) |
Oct 06, 2010 | 58.24 | 58.60 | 58.07 | 58.40 | 826,556 | +0.20(+0.35%) |
Oct 05, 2010 | 57.60 | 58.37 | 57.55 | 58.20 | 1,029 | +0.93(+1.63%) |
Oct 04, 2010 | 57.64 | 57.75 | 57.05 | 57.26 | 1,069,348 | -0.49(-0.85%) |
Oct 01, 2010 | 57.75 | 58.08 | 57.28 | 57.75 | 1,452,199 | +0.16(+0.27%) |
Sep 30, 2010 | 57.60 | 58.17 | 57.50 | 57.60 | 7,855 | -0.06(-0.10%) |
Sep 29, 2010 | 57.94 | 58.07 | 57.40 | 57.65 | 1,506,675 | -0.51(-0.87%) |
Sep 28, 2010 | 57.87 | 58.19 | 57.50 | 58.16 | 1,582,513 | +0.47(+0.81%) |
Sep 27, 2010 | 58.07 | 58.22 | 57.68 | 57.69 | 1,059,488 | -0.05(-0.08%) |
Sep 24, 2010 | 57.30 | 57.75 | 57.18 | 57.74 | 937,434 | +0.91(+1.60%) |
Sep 23, 2010 | 56.83 | 57.23 | 56.67 | 56.83 | 887,238 | -0.29(-0.50%) |
Sep 22, 2010 | 57.29 | 57.75 | 56.77 | 57.12 | 1,321,887 | -0.18(-0.31%) |
Sep 21, 2010 | 57.37 | 57.52 | 57.00 | 57.30 | 1,132,917 | +0.10(+0.18%) |
Sep 20, 2010 | 57.18 | 57.28 | 56.55 | 57.19 | 1,381,752 | +0.08(+0.14%) |
Sep 17, 2010 | 57.12 | 57.13 | 56.64 | 57.12 | 1,823,433 | +0.72(+1.28%) |
Sep 15, 2010 | 55.38 | 56.57 | 55.38 | 56.39 | 1,222,470 | +0.75(+1.34%) |
Sep 14, 2010 | 55.35 | 55.92 | 55.08 | 55.65 | 892,388 | +0.31(+0.56%) |
Sep 13, 2010 | 55.73 | 56.01 | 55.15 | 55.34 | 1,049,592 | -0.06(-0.11%) |
Sep 10, 2010 | 55.03 | 55.49 | 54.88 | 55.40 | 921,748 | +0.34(+0.62%) |
Sep 09, 2010 | 54.56 | 55.19 | 54.35 | 55.06 | 1,651,560 | +0.87(+1.61%) |
Sep 08, 2010 | 54.30 | 54.45 | 54.05 | 54.19 | 1,055,649 | -0.09(-0.17%) |
Sep 07, 2010 | 54.33 | 54.71 | 54.11 | 54.28 | 320 | -0.33(-0.60%) |
Sep 03, 2010 | 54.59 | 54.66 | 54.10 | 54.61 | 1,270,182 | +0.27(+0.50%) |
Sep 02, 2010 | 53.77 | 54.34 | 53.77 | 54.34 | 241 | +0.58(+1.08%) |