Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.91 | 63.67 | 62.64 | 63.22 | 672,587 | -0.56(-0.88%) |
Nov 29, 2010 | 63.82 | 63.97 | 62.24 | 63.78 | 536,644 | -0.52(-0.81%) |
Nov 26, 2010 | 63.96 | 64.49 | 63.61 | 64.30 | 210,435 | -0.19(-0.29%) |
Nov 24, 2010 | 63.81 | 64.49 | 64.49 | 64.49 | 639,542 | +1.31(+2.07%) |
Nov 23, 2010 | 63.70 | 63.74 | 62.46 | 63.18 | 692,279 | -1.40(-2.17%) |
Nov 22, 2010 | 63.93 | 64.72 | 63.34 | 64.58 | 455,956 | +0.06(+0.09%) |
Nov 19, 2010 | 63.54 | 64.52 | 63.14 | 64.52 | 678,372 | +0.92(+1.45%) |
Nov 18, 2010 | 63.26 | 64.52 | 63.23 | 63.60 | 563,140 | +1.01(+1.61%) |
Nov 17, 2010 | 62.40 | 63.08 | 62.03 | 62.59 | 611,922 | +0.22(+0.35%) |
Nov 16, 2010 | 63.21 | 63.46 | 62.01 | 62.37 | 836,555 | -1.19(-1.87%) |
Nov 15, 2010 | 64.38 | 64.76 | 63.31 | 63.56 | 726,832 | -0.63(-0.98%) |
Nov 12, 2010 | 65.23 | 65.23 | 63.85 | 64.19 | 440,287 | -1.41(-2.15%) |
Nov 11, 2010 | 64.38 | 65.64 | 64.28 | 65.60 | 470,281 | +0.59(+0.91%) |
Nov 10, 2010 | 64.66 | 65.04 | 63.90 | 65.01 | 522,600 | +0.46(+0.71%) |
Nov 09, 2010 | 65.70 | 65.91 | 64.23 | 64.55 | 683,973 | -1.07(-1.63%) |
Nov 08, 2010 | 64.98 | 65.62 | 64.98 | 65.62 | 537,113 | +0.28(+0.43%) |
Nov 05, 2010 | 66.00 | 66.01 | 65.04 | 65.34 | 557,311 | -0.66(-1.00%) |
Nov 04, 2010 | 64.94 | 66.00 | 64.70 | 66.00 | 1,079,524 | +1.67(+2.60%) |
Nov 03, 2010 | 64.46 | 64.60 | 63.35 | 64.33 | 532,292 | -0.10(-0.16%) |
Nov 02, 2010 | 64.18 | 65.13 | 64.18 | 64.43 | 639,242 | +0.73(+1.15%) |
Nov 01, 2010 | 64.00 | 64.56 | 63.27 | 63.70 | 668,105 | +0.21(+0.33%) |
Oct 29, 2010 | 62.69 | 63.66 | 62.13 | 63.49 | 860,352 | +0.93(+1.49%) |
Oct 28, 2010 | 62.92 | 62.99 | 61.98 | 62.56 | 463,649 | +0.10(+0.16%) |
Oct 27, 2010 | 61.13 | 62.74 | 60.97 | 62.46 | 963,202 | -0.67(-1.06%) |
Oct 25, 2010 | 62.90 | 63.70 | 62.72 | 63.13 | 791,925 | +0.84(+1.35%) |
Oct 22, 2010 | 62.61 | 62.61 | 61.32 | 62.29 | 456,980 | -0.05(-0.08%) |
Oct 21, 2010 | 62.50 | 62.95 | 61.07 | 62.34 | 1,410,783 | +0.93(+1.51%) |
Oct 20, 2010 | 59.99 | 61.75 | 59.71 | 61.41 | 962,005 | +1.73(+2.90%) |
Oct 19, 2010 | 60.01 | 60.57 | 59.39 | 59.68 | 770,765 | -0.77(-1.27%) |
Oct 18, 2010 | 60.42 | 60.64 | 60.05 | 60.45 | 458,858 | -0.15(-0.25%) |
Oct 15, 2010 | 60.98 | 61.22 | 59.88 | 60.60 | 867,459 | -0.02(-0.03%) |
Oct 14, 2010 | 61.29 | 61.50 | 60.15 | 60.62 | 557,209 | -0.61(-1.00%) |
Oct 13, 2010 | 60.63 | 61.68 | 60.49 | 61.23 | 642,770 | +0.77(+1.27%) |
Oct 12, 2010 | 60.34 | 60.55 | 59.43 | 60.46 | 702,505 | +0.05(+0.08%) |
Oct 11, 2010 | 60.57 | 60.94 | 60.23 | 60.41 | 494,829 | -0.24(-0.40%) |
Oct 08, 2010 | 60.63 | 60.92 | 60.45 | 60.65 | 946,320 | +0.02(+0.03%) |
Oct 07, 2010 | 61.54 | 61.54 | 60.47 | 60.63 | 837,994 | -0.59(-0.96%) |
Oct 06, 2010 | 61.81 | 62.00 | 61.09 | 61.22 | 548,075 | -0.66(-1.07%) |
Oct 05, 2010 | 60.29 | 62.34 | 60.29 | 61.88 | 1,316,891 | +2.26(+3.79%) |
Oct 04, 2010 | 60.12 | 60.25 | 58.93 | 59.62 | 1,027,468 | -1.10(-1.81%) |
Oct 01, 2010 | 61.00 | 61.15 | 60.42 | 60.72 | 412,841 | +0.34(+0.56%) |
Sep 30, 2010 | 61.11 | 61.50 | 59.78 | 60.38 | 545,351 | -0.33(-0.54%) |
Sep 29, 2010 | 60.74 | 60.84 | 60.02 | 60.71 | 677,254 | -0.29(-0.48%) |
Sep 28, 2010 | 60.60 | 61.09 | 59.53 | 61.00 | 519,970 | +0.68(+1.13%) |
Sep 27, 2010 | 60.96 | 60.96 | 60.14 | 60.32 | 395,822 | -0.35(-0.58%) |
Sep 24, 2010 | 60.00 | 60.87 | 59.74 | 60.67 | 774,268 | +1.54(+2.60%) |
Sep 23, 2010 | 59.16 | 59.85 | 58.92 | 59.13 | 419,785 | -0.63(-1.05%) |
Sep 22, 2010 | 59.69 | 60.20 | 59.44 | 59.76 | 577,417 | +0.27(+0.45%) |
Sep 21, 2010 | 59.44 | 59.84 | 59.20 | 59.49 | 645,890 | -0.13(-0.22%) |
Sep 20, 2010 | 59.03 | 59.69 | 58.72 | 59.62 | 553,803 | +0.74(+1.26%) |
Sep 17, 2010 | 59.11 | 59.28 | 58.60 | 58.88 | 971,016 | +0.48(+0.82%) |
Sep 15, 2010 | 57.54 | 58.47 | 57.26 | 58.40 | 441,538 | +0.55(+0.95%) |
Sep 14, 2010 | 57.61 | 58.08 | 57.26 | 57.85 | 471,692 | -0.10(-0.17%) |
Sep 13, 2010 | 57.19 | 58.08 | 57.06 | 57.95 | 466,331 | +0.98(+1.72%) |
Sep 10, 2010 | 56.91 | 57.03 | 56.20 | 56.97 | 457,064 | +0.24(+0.42%) |
Sep 09, 2010 | 57.60 | 57.60 | 56.46 | 56.73 | 628,370 | -0.03(-0.05%) |
Sep 08, 2010 | 56.05 | 56.99 | 56.01 | 56.76 | 1,052,117 | +0.88(+1.57%) |
Sep 07, 2010 | 55.71 | 56.38 | 55.53 | 55.88 | 690,528 | +0.30(+0.54%) |
Sep 03, 2010 | 55.69 | 55.95 | 55.21 | 55.58 | 536,189 | +0.41(+0.74%) |
Sep 02, 2010 | 54.99 | 55.24 | 54.64 | 55.17 | 299,907 | +0.24(+0.44%) |