Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 65.98 | 67.33 | 65.83 | 66.90 | 564,717 | +0.18(+0.26%) |
Nov 29, 2010 | 66.60 | 66.98 | 65.72 | 66.73 | 273,861 | -0.51(-0.76%) |
Nov 26, 2010 | 67.16 | 67.81 | 66.79 | 67.24 | 139,919 | -0.64(-0.94%) |
Nov 24, 2010 | 66.45 | 67.87 | 67.87 | 67.87 | 413,902 | +1.86(+2.81%) |
Nov 23, 2010 | 65.79 | 66.06 | 64.95 | 66.02 | 437,573 | -0.65(-0.97%) |
Nov 22, 2010 | 66.13 | 66.76 | 65.55 | 66.66 | 415,687 | +0.10(+0.15%) |
Nov 19, 2010 | 65.77 | 66.56 | 65.43 | 66.56 | 555,065 | +0.76(+1.15%) |
Nov 18, 2010 | 65.50 | 66.42 | 65.46 | 65.80 | 364,287 | +1.04(+1.61%) |
Nov 17, 2010 | 64.41 | 65.30 | 64.31 | 64.76 | 365,970 | +0.28(+0.43%) |
Nov 16, 2010 | 65.54 | 65.54 | 63.93 | 64.48 | 743,087 | -1.51(-2.28%) |
Nov 15, 2010 | 65.69 | 66.33 | 65.34 | 65.99 | 348,054 | +0.51(+0.78%) |
Nov 12, 2010 | 65.46 | 65.92 | 65.06 | 65.48 | 340,444 | -0.55(-0.83%) |
Nov 11, 2010 | 66.02 | 66.28 | 65.66 | 66.03 | 599,009 | -0.64(-0.96%) |
Nov 10, 2010 | 65.93 | 66.68 | 65.47 | 66.66 | 650,701 | +0.71(+1.08%) |
Nov 09, 2010 | 66.06 | 66.45 | 65.65 | 65.95 | 924,004 | -0.01(-0.01%) |
Nov 08, 2010 | 65.96 | 66.16 | 65.63 | 65.96 | 356,699 | -0.29(-0.43%) |
Nov 05, 2010 | 66.59 | 66.59 | 65.95 | 66.25 | 895,266 | -0.42(-0.62%) |
Nov 04, 2010 | 65.60 | 66.66 | 65.03 | 66.66 | 1,170,982 | +1.75(+2.69%) |
Nov 03, 2010 | 65.11 | 65.27 | 63.92 | 64.92 | 543,957 | -0.16(-0.24%) |
Nov 02, 2010 | 65.01 | 65.38 | 64.69 | 65.07 | 335,478 | +0.62(+0.96%) |
Nov 01, 2010 | 64.58 | 65.16 | 63.99 | 64.46 | 279,857 | +0.30(+0.48%) |
Oct 29, 2010 | 63.92 | 64.36 | 63.73 | 64.15 | 321,859 | -0.14(-0.22%) |
Oct 28, 2010 | 64.12 | 64.75 | 63.83 | 64.29 | 357,019 | +0.20(+0.32%) |
Oct 27, 2010 | 64.49 | 64.76 | 63.44 | 64.09 | 675,885 | -0.94(-1.45%) |
Oct 25, 2010 | 66.77 | 67.37 | 64.94 | 65.03 | 916,849 | +0.81(+1.27%) |
Oct 22, 2010 | 63.93 | 64.23 | 63.63 | 64.22 | 861,489 | +0.30(+0.46%) |
Oct 21, 2010 | 62.65 | 63.94 | 62.52 | 63.92 | 806,463 | +1.58(+2.53%) |
Oct 20, 2010 | 61.40 | 62.48 | 61.40 | 62.34 | 629,833 | +1.19(+1.95%) |
Oct 19, 2010 | 62.00 | 62.03 | 60.91 | 61.15 | 690,118 | -1.75(-2.78%) |
Oct 18, 2010 | 61.97 | 62.95 | 61.72 | 62.89 | 520,126 | +0.94(+1.52%) |
Oct 15, 2010 | 62.04 | 62.38 | 60.47 | 61.95 | 490,089 | +0.23(+0.37%) |
Oct 14, 2010 | 62.15 | 62.43 | 61.18 | 61.72 | 417,014 | -0.49(-0.79%) |
Oct 13, 2010 | 61.60 | 62.37 | 61.40 | 62.21 | 370,128 | +1.04(+1.71%) |
Oct 12, 2010 | 61.27 | 61.45 | 60.38 | 61.17 | 475,568 | -0.22(-0.36%) |
Oct 11, 2010 | 61.32 | 61.85 | 61.17 | 61.39 | 301,323 | +0.11(+0.18%) |
Oct 08, 2010 | 61.28 | 61.70 | 60.93 | 61.28 | 721,365 | -0.18(-0.30%) |
Oct 07, 2010 | 62.26 | 62.29 | 60.96 | 61.46 | 453,918 | -0.40(-0.64%) |
Oct 06, 2010 | 61.72 | 61.99 | 61.51 | 61.86 | 459,994 | +0.25(+0.41%) |
Oct 05, 2010 | 60.55 | 61.60 | 60.50 | 61.60 | 776,050 | +1.65(+2.75%) |
Oct 04, 2010 | 60.78 | 60.78 | 59.67 | 59.95 | 502,245 | -0.95(-1.56%) |
Oct 01, 2010 | 60.90 | 61.13 | 60.18 | 60.90 | 778,634 | +0.77(+1.28%) |
Sep 30, 2010 | 60.14 | 61.24 | 59.74 | 60.13 | 794,114 | -0.09(-0.14%) |
Sep 29, 2010 | 60.19 | 60.52 | 60.10 | 60.22 | 556,055 | -0.30(-0.49%) |
Sep 28, 2010 | 59.85 | 60.61 | 59.08 | 60.52 | 590,424 | +0.94(+1.58%) |
Sep 27, 2010 | 60.23 | 60.23 | 59.51 | 59.58 | 357,425 | -0.71(-1.18%) |
Sep 24, 2010 | 59.46 | 60.47 | 59.31 | 60.29 | 594,536 | +1.64(+2.80%) |
Sep 23, 2010 | 58.45 | 59.52 | 58.23 | 58.64 | 400,591 | -0.41(-0.69%) |
Sep 22, 2010 | 60.12 | 60.24 | 58.68 | 59.05 | 978,935 | -1.20(-1.99%) |
Sep 21, 2010 | 59.96 | 60.53 | 59.84 | 60.25 | 919,900 | +0.33(+0.55%) |
Sep 20, 2010 | 59.25 | 60.00 | 59.22 | 59.92 | 538,447 | +0.81(+1.37%) |
Sep 17, 2010 | 59.10 | 59.70 | 58.94 | 59.10 | 697,085 | +0.17(+0.28%) |
Sep 15, 2010 | 58.57 | 59.05 | 58.13 | 58.94 | 541,839 | +0.16(+0.27%) |
Sep 14, 2010 | 59.05 | 59.11 | 58.62 | 58.78 | 397,248 | -0.28(-0.47%) |
Sep 13, 2010 | 57.97 | 59.36 | 57.93 | 59.06 | 876,634 | +1.59(+2.76%) |
Sep 10, 2010 | 57.65 | 57.88 | 57.29 | 57.47 | 420,755 | -0.12(-0.21%) |
Sep 09, 2010 | 58.11 | 58.14 | 57.22 | 57.59 | 387,582 | +0.14(+0.24%) |
Sep 08, 2010 | 56.29 | 57.63 | 56.19 | 57.45 | 30,130 | +1.17(+2.08%) |
Sep 07, 2010 | 56.81 | 56.83 | 56.15 | 56.28 | 108 | -0.89(-1.55%) |
Sep 03, 2010 | 56.60 | 57.17 | 56.36 | 57.17 | 500,385 | +1.02(+1.82%) |
Sep 02, 2010 | 55.33 | 56.15 | 55.33 | 56.14 | 499,967 | +0.78(+1.42%) |