Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.71 | 51.88 | 49.44 | 50.53 | 5,060,690 | -1.05(-2.04%) |
Nov 29, 2010 | 50.69 | 51.82 | 50.07 | 51.58 | 2,242,409 | +0.68(+1.33%) |
Nov 26, 2010 | 51.07 | 51.81 | 50.73 | 50.90 | 852,462 | -0.38(-0.75%) |
Nov 24, 2010 | 51.62 | 51.28 | 51.28 | 51.28 | 2,086,505 | -0.09(-0.18%) |
Nov 23, 2010 | 52.03 | 52.08 | 51.12 | 51.38 | 1,894,713 | -1.31(-2.49%) |
Nov 22, 2010 | 53.53 | 53.55 | 51.93 | 52.69 | 2,122,788 | -1.09(-2.03%) |
Nov 19, 2010 | 52.88 | 53.83 | 52.88 | 53.78 | 2,043,412 | +0.46(+0.86%) |
Nov 18, 2010 | 53.83 | 53.92 | 53.08 | 53.32 | 2,755,445 | +0.22(+0.41%) |
Nov 17, 2010 | 52.75 | 53.57 | 52.45 | 53.10 | 2,223,573 | +0.09(+0.16%) |
Nov 16, 2010 | 53.23 | 53.64 | 51.98 | 53.02 | 2,462,579 | -0.62(-1.16%) |
Nov 15, 2010 | 55.48 | 55.51 | 53.30 | 53.64 | 3,025,262 | -1.34(-2.44%) |
Nov 12, 2010 | 55.54 | 56.35 | 54.45 | 54.98 | 2,690,484 | -1.38(-2.45%) |
Nov 11, 2010 | 57.06 | 57.53 | 56.09 | 56.36 | 2,463,089 | -1.47(-2.54%) |
Nov 10, 2010 | 57.19 | 57.94 | 55.94 | 57.83 | 3,152,143 | +0.83(+1.45%) |
Nov 09, 2010 | 57.23 | 59.60 | 56.48 | 57.00 | 6,116,680 | +0.60(+1.07%) |
Nov 08, 2010 | 54.23 | 56.59 | 54.23 | 56.40 | 3,976,054 | +1.94(+3.57%) |
Nov 05, 2010 | 54.48 | 54.61 | 53.87 | 54.46 | 1,962,984 | +0.05(+0.10%) |
Nov 04, 2010 | 54.44 | 54.61 | 53.69 | 54.40 | 4,653,282 | +0.85(+1.59%) |
Nov 03, 2010 | 53.20 | 53.56 | 52.55 | 53.55 | 2,621,706 | +0.65(+1.22%) |
Nov 02, 2010 | 52.61 | 53.01 | 52.19 | 52.91 | 2,257,493 | +0.75(+1.44%) |
Nov 01, 2010 | 52.53 | 53.02 | 51.59 | 52.16 | 2,449,261 | +0.54(+1.04%) |
Oct 29, 2010 | 51.70 | 51.84 | 50.96 | 51.62 | 2,815,070 | -0.11(-0.21%) |
Oct 28, 2010 | 52.63 | 53.02 | 51.28 | 51.73 | 3,276,710 | -0.49(-0.93%) |
Oct 27, 2010 | 52.58 | 52.92 | 51.80 | 52.22 | 3,282,391 | -1.31(-2.45%) |
Oct 25, 2010 | 54.49 | 54.52 | 53.46 | 53.52 | 2,773,558 | -0.01(-0.01%) |
Oct 22, 2010 | 54.15 | 54.40 | 53.37 | 53.53 | 2,461,853 | +0.68(+1.28%) |
Oct 21, 2010 | 55.25 | 55.25 | 51.83 | 52.85 | 4,904,967 | -0.18(-0.35%) |
Oct 20, 2010 | 53.22 | 53.97 | 52.38 | 53.04 | 3,542,936 | +0.16(+0.31%) |
Oct 19, 2010 | 54.56 | 54.56 | 52.79 | 52.88 | 3,126,519 | -2.57(-4.64%) |
Oct 18, 2010 | 55.04 | 56.15 | 54.86 | 55.45 | 2,040,703 | +0.27(+0.49%) |
Oct 15, 2010 | 55.56 | 55.60 | 53.99 | 55.18 | 2,090,946 | -0.05(-0.08%) |
Oct 14, 2010 | 54.78 | 55.95 | 54.38 | 55.23 | 3,357,597 | +0.59(+1.09%) |
Oct 13, 2010 | 54.03 | 54.84 | 53.38 | 54.63 | 3,481,145 | +1.21(+2.26%) |
Oct 12, 2010 | 51.18 | 53.69 | 50.94 | 53.42 | 5,122,402 | +2.07(+4.03%) |
Oct 11, 2010 | 51.78 | 52.22 | 51.06 | 51.35 | 1,046,955 | -0.35(-0.67%) |
Oct 08, 2010 | 51.70 | 52.22 | 50.61 | 51.70 | 1,848,116 | +0.85(+1.68%) |
Oct 07, 2010 | 52.03 | 52.18 | 50.29 | 50.84 | 1,471,068 | -0.60(-1.17%) |
Oct 06, 2010 | 51.73 | 51.98 | 51.24 | 51.45 | 1,707,435 | -0.05(-0.10%) |
Oct 05, 2010 | 51.01 | 52.04 | 50.83 | 51.50 | 2,256,309 | +1.24(+2.47%) |
Oct 04, 2010 | 51.25 | 51.64 | 49.99 | 50.26 | 2,302,041 | -1.08(-2.10%) |
Oct 01, 2010 | 51.34 | 53.39 | 50.99 | 51.34 | 3,805,409 | -0.86(-1.64%) |
Sep 30, 2010 | 52.19 | 54.25 | 51.31 | 52.20 | 1,038 | -0.85(-1.61%) |
Sep 29, 2010 | 51.44 | 53.68 | 51.29 | 53.05 | 4,165,125 | +1.73(+3.38%) |
Sep 28, 2010 | 50.14 | 51.53 | 49.29 | 51.31 | 4,185,156 | +1.43(+2.87%) |
Sep 27, 2010 | 48.52 | 50.43 | 48.47 | 49.88 | 3,601,036 | +1.50(+3.10%) |
Sep 24, 2010 | 48.09 | 48.78 | 47.90 | 48.38 | 1,779,116 | +0.72(+1.50%) |
Sep 23, 2010 | 47.90 | 48.38 | 47.41 | 47.66 | 1,956,495 | -0.90(-1.86%) |
Sep 22, 2010 | 48.26 | 48.74 | 47.82 | 48.57 | 2,723,877 | +0.56(+1.17%) |
Sep 21, 2010 | 48.50 | 48.80 | 47.80 | 48.00 | 2,708,061 | -0.62(-1.27%) |
Sep 20, 2010 | 48.00 | 49.03 | 47.41 | 48.62 | 1,909,383 | +0.95(+1.99%) |
Sep 17, 2010 | 47.67 | 48.00 | 46.98 | 47.67 | 1,814,144 | -0.23(-0.49%) |
Sep 15, 2010 | 48.77 | 48.97 | 47.23 | 47.90 | 3,225,183 | -1.20(-2.45%) |
Sep 14, 2010 | 48.73 | 49.34 | 47.76 | 49.10 | 3,269,675 | +0.47(+0.97%) |
Sep 13, 2010 | 48.68 | 49.24 | 48.34 | 48.63 | 2,131,088 | +0.69(+1.43%) |
Sep 10, 2010 | 46.91 | 48.38 | 46.82 | 47.95 | 2,354,217 | +1.46(+3.15%) |
Sep 09, 2010 | 47.46 | 47.54 | 46.29 | 46.49 | 6,102 | -0.50(-1.07%) |
Sep 08, 2010 | 46.99 | 47.39 | 46.41 | 46.99 | 1,450,703 | +0.46(+0.99%) |
Sep 07, 2010 | 46.29 | 46.99 | 46.05 | 46.52 | 1,328,162 | -0.05(-0.12%) |
Sep 03, 2010 | 47.29 | 47.49 | 46.29 | 46.58 | 1,803,927 | -0.25(-0.54%) |
Sep 02, 2010 | 46.95 | 47.36 | 45.75 | 46.83 | 2,764,192 | -0.08(-0.16%) |