Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.88 | 52.07 | 50.47 | 51.18 | 1,222,924 | -0.55(-1.06%) |
Nov 29, 2010 | 52.06 | 52.07 | 50.61 | 51.73 | 1,010,128 | -0.85(-1.62%) |
Nov 26, 2010 | 52.36 | 53.01 | 52.10 | 52.58 | 468,803 | -0.36(-0.68%) |
Nov 24, 2010 | 51.93 | 52.94 | 52.94 | 52.94 | 1,117,723 | +1.56(+3.04%) |
Nov 23, 2010 | 52.20 | 52.46 | 51.17 | 51.38 | 1,001,498 | -1.27(-2.41%) |
Nov 22, 2010 | 52.87 | 53.44 | 52.36 | 52.65 | 1,546,585 | -0.43(-0.81%) |
Nov 19, 2010 | 52.57 | 53.39 | 52.15 | 53.08 | 683,372 | +0.20(+0.38%) |
Nov 18, 2010 | 52.48 | 53.02 | 52.13 | 52.88 | 1,304,429 | +1.12(+2.16%) |
Nov 17, 2010 | 51.76 | 52.20 | 51.28 | 51.76 | 823,832 | +0.11(+0.21%) |
Nov 16, 2010 | 51.30 | 51.91 | 50.67 | 51.65 | 1,542,456 | -0.21(-0.40%) |
Nov 15, 2010 | 51.81 | 52.42 | 51.50 | 51.86 | 929,027 | +0.99(+1.95%) |
Nov 12, 2010 | 51.83 | 52.09 | 49.76 | 50.87 | 1,651,586 | -1.58(-3.01%) |
Nov 11, 2010 | 51.22 | 52.97 | 51.20 | 52.45 | 1,036,826 | +0.43(+0.83%) |
Nov 10, 2010 | 52.99 | 53.24 | 51.89 | 52.02 | 1,457,559 | -0.93(-1.76%) |
Nov 09, 2010 | 54.29 | 54.56 | 52.55 | 52.95 | 894,011 | -1.16(-2.14%) |
Nov 08, 2010 | 54.56 | 54.74 | 53.92 | 54.11 | 850,480 | -0.65(-1.19%) |
Nov 05, 2010 | 54.35 | 55.05 | 54.09 | 54.76 | 1,428,952 | +0.51(+0.94%) |
Nov 04, 2010 | 53.06 | 55.00 | 53.03 | 54.25 | 2,815,097 | +2.22(+4.27%) |
Nov 03, 2010 | 50.84 | 52.23 | 50.01 | 52.03 | 1,615,529 | +1.25(+2.46%) |
Nov 02, 2010 | 49.88 | 51.44 | 49.88 | 50.78 | 1,391,906 | +1.35(+2.73%) |
Nov 01, 2010 | 48.81 | 50.21 | 48.32 | 49.43 | 1,226,614 | +1.25(+2.59%) |
Oct 29, 2010 | 46.84 | 48.36 | 46.46 | 48.18 | 842,465 | +1.17(+2.49%) |
Oct 28, 2010 | 48.03 | 48.06 | 46.54 | 47.01 | 590,321 | -0.34(-0.72%) |
Oct 27, 2010 | 48.14 | 48.55 | 46.86 | 47.35 | 1,173,497 | -1.40(-2.87%) |
Oct 25, 2010 | 49.22 | 49.46 | 48.56 | 48.75 | 558,571 | +0.03(+0.06%) |
Oct 22, 2010 | 49.25 | 50.00 | 48.69 | 48.72 | 1,133,204 | -0.10(-0.20%) |
Oct 21, 2010 | 48.05 | 48.92 | 47.76 | 48.82 | 996,630 | +1.02(+2.13%) |
Oct 20, 2010 | 47.81 | 48.45 | 47.56 | 47.80 | 996,108 | +0.23(+0.48%) |
Oct 19, 2010 | 48.46 | 48.56 | 46.94 | 47.57 | 1,303,711 | -1.73(-3.51%) |
Oct 18, 2010 | 48.84 | 49.84 | 48.55 | 49.30 | 820,753 | +0.55(+1.13%) |
Oct 15, 2010 | 49.28 | 49.28 | 47.28 | 48.75 | 841,041 | -0.11(-0.23%) |
Oct 14, 2010 | 49.37 | 49.95 | 48.48 | 48.86 | 615,252 | -0.67(-1.35%) |
Oct 13, 2010 | 50.06 | 50.58 | 49.38 | 49.53 | 1,543,272 | -0.27(-0.54%) |
Oct 12, 2010 | 49.53 | 50.32 | 48.61 | 49.80 | 1,245,275 | +0.06(+0.12%) |
Oct 11, 2010 | 49.53 | 49.94 | 49.12 | 49.74 | 1,289,608 | +0.21(+0.42%) |
Oct 08, 2010 | 49.53 | 49.77 | 47.03 | 49.53 | 1,635,434 | +2.24(+4.74%) |
Oct 07, 2010 | 47.59 | 47.59 | 46.55 | 47.29 | 1,010,672 | -0.25(-0.53%) |
Oct 06, 2010 | 46.04 | 47.99 | 46.04 | 47.54 | 1,809,780 | +1.63(+3.55%) |
Oct 05, 2010 | 44.07 | 46.92 | 44.07 | 45.91 | 3,101,378 | +3.11(+7.27%) |
Oct 04, 2010 | 43.41 | 43.41 | 42.33 | 42.80 | 878,652 | -0.61(-1.41%) |
Oct 01, 2010 | 43.41 | 44.51 | 42.71 | 43.41 | 1,330,382 | -0.23(-0.52%) |
Sep 30, 2010 | 43.64 | 44.97 | 42.90 | 43.64 | 900 | -1.04(-2.34%) |
Sep 29, 2010 | 45.91 | 46.36 | 44.68 | 44.68 | 2,048,859 | -1.37(-2.98%) |
Sep 28, 2010 | 44.94 | 46.31 | 43.71 | 46.05 | 1,418,751 | +1.32(+2.95%) |
Sep 27, 2010 | 44.08 | 45.94 | 44.01 | 44.73 | 1,375,064 | +0.80(+1.82%) |
Sep 24, 2010 | 42.75 | 44.02 | 42.63 | 43.93 | 753,378 | +1.72(+4.07%) |
Sep 23, 2010 | 42.74 | 43.22 | 41.97 | 42.21 | 660,356 | -1.02(-2.36%) |
Sep 22, 2010 | 42.93 | 43.58 | 42.55 | 43.23 | 1,043,810 | +0.41(+0.96%) |
Sep 21, 2010 | 43.08 | 43.80 | 42.60 | 42.82 | 1,428,275 | -0.15(-0.35%) |
Sep 20, 2010 | 41.90 | 42.99 | 41.37 | 42.97 | 1,445,648 | +1.18(+2.82%) |
Sep 17, 2010 | 41.79 | 42.46 | 41.29 | 41.79 | 1,073,152 | -0.10(-0.24%) |
Sep 15, 2010 | 41.86 | 41.97 | 41.19 | 41.89 | 572,879 | -0.09(-0.21%) |
Sep 14, 2010 | 41.98 | 42.30 | 41.06 | 41.98 | 1,231,956 | -0.06(-0.14%) |
Sep 13, 2010 | 43.01 | 43.39 | 41.61 | 42.04 | 1,492,675 | -0.61(-1.43%) |
Sep 10, 2010 | 41.45 | 42.67 | 41.45 | 42.65 | 1,463,191 | +1.25(+3.02%) |
Sep 09, 2010 | 42.04 | 42.09 | 40.82 | 41.40 | 1,903,309 | +0.13(+0.31%) |
Sep 08, 2010 | 44.66 | 44.66 | 40.58 | 41.27 | 4,435,901 | -3.09(-6.97%) |
Sep 07, 2010 | 46.64 | 46.64 | 44.17 | 44.36 | 100 | -1.69(-3.67%) |
Sep 03, 2010 | 45.64 | 46.93 | 45.64 | 46.05 | 941,533 | +1.04(+2.31%) |
Sep 02, 2010 | 43.63 | 45.01 | 43.26 | 45.01 | 972,410 | +1.47(+3.38%) |