Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 52.28 | 52.97 | 51.94 | 52.58 | 357,364 | -0.55(-1.04%) |
Nov 29, 2010 | 52.45 | 53.54 | 51.95 | 53.13 | 304,759 | +0.18(+0.34%) |
Nov 26, 2010 | 52.83 | 53.27 | 52.57 | 52.95 | 79,096 | -0.38(-0.71%) |
Nov 24, 2010 | 52.58 | 53.33 | 53.33 | 53.33 | 375,801 | +0.82(+1.56%) |
Nov 23, 2010 | 52.70 | 53.29 | 52.30 | 52.51 | 396,934 | -1.04(-1.94%) |
Nov 22, 2010 | 52.90 | 53.68 | 52.47 | 53.55 | 368,617 | +0.32(+0.60%) |
Nov 19, 2010 | 52.59 | 53.27 | 51.88 | 53.23 | 389,783 | +0.67(+1.27%) |
Nov 18, 2010 | 52.76 | 53.45 | 52.47 | 52.56 | 433,975 | +0.59(+1.14%) |
Nov 17, 2010 | 52.49 | 52.92 | 51.55 | 51.97 | 721,061 | -0.21(-0.40%) |
Nov 16, 2010 | 52.22 | 53.48 | 51.62 | 52.18 | 537,820 | -0.95(-1.79%) |
Nov 15, 2010 | 53.46 | 54.60 | 53.01 | 53.13 | 330,840 | +0.09(+0.17%) |
Nov 12, 2010 | 53.41 | 53.68 | 52.86 | 53.04 | 526,242 | -0.81(-1.50%) |
Nov 11, 2010 | 53.38 | 54.13 | 53.32 | 53.85 | 299,569 | -0.35(-0.65%) |
Nov 10, 2010 | 54.36 | 54.87 | 53.10 | 54.20 | 876,084 | +0.00(+0.00%) |
Nov 09, 2010 | 56.04 | 56.04 | 53.93 | 54.20 | 893,374 | -1.73(-3.09%) |
Nov 08, 2010 | 56.99 | 57.94 | 55.70 | 55.93 | 853,241 | -1.15(-2.01%) |
Nov 05, 2010 | 57.12 | 58.84 | 55.59 | 57.08 | 3,007,780 | -3.24(-5.37%) |
Nov 04, 2010 | 59.66 | 60.34 | 59.29 | 60.32 | 1,407,744 | +1.62(+2.76%) |
Nov 03, 2010 | 59.24 | 59.45 | 58.03 | 58.70 | 553,013 | -0.46(-0.78%) |
Nov 02, 2010 | 57.10 | 59.24 | 56.96 | 59.16 | 586,272 | +2.31(+4.06%) |
Nov 01, 2010 | 57.98 | 58.21 | 56.44 | 56.85 | 907,118 | -0.49(-0.85%) |
Oct 29, 2010 | 56.37 | 57.40 | 56.25 | 57.34 | 412,661 | +0.79(+1.40%) |
Oct 28, 2010 | 57.72 | 57.95 | 55.85 | 56.55 | 421,679 | -0.88(-1.53%) |
Oct 27, 2010 | 57.01 | 57.50 | 56.55 | 57.43 | 714,467 | -0.76(-1.31%) |
Oct 25, 2010 | 58.04 | 58.86 | 57.92 | 58.19 | 656,783 | +0.73(+1.27%) |
Oct 22, 2010 | 57.18 | 57.57 | 56.38 | 57.46 | 783,556 | +0.36(+0.63%) |
Oct 21, 2010 | 57.22 | 58.13 | 56.15 | 57.10 | 676,682 | +0.21(+0.37%) |
Oct 20, 2010 | 55.40 | 57.20 | 54.43 | 56.89 | 892,556 | +1.83(+3.32%) |
Oct 19, 2010 | 54.21 | 56.69 | 53.96 | 55.06 | 827,193 | -0.21(-0.38%) |
Oct 18, 2010 | 55.00 | 55.56 | 54.78 | 55.27 | 298,853 | +0.22(+0.40%) |
Oct 15, 2010 | 56.18 | 56.22 | 54.75 | 55.05 | 662,277 | -0.33(-0.60%) |
Oct 14, 2010 | 55.69 | 56.07 | 54.85 | 55.38 | 379,473 | -0.47(-0.84%) |
Oct 13, 2010 | 56.85 | 57.48 | 55.83 | 55.85 | 890,932 | +0.43(+0.78%) |
Oct 12, 2010 | 53.55 | 55.88 | 53.35 | 55.42 | 754,777 | +1.88(+3.51%) |
Oct 11, 2010 | 54.45 | 54.45 | 53.48 | 53.54 | 247,639 | -0.88(-1.62%) |
Oct 08, 2010 | 54.42 | 54.73 | 53.47 | 54.42 | 435,032 | +0.57(+1.06%) |
Oct 07, 2010 | 53.53 | 54.00 | 52.89 | 53.85 | 686 | +0.55(+1.03%) |
Oct 06, 2010 | 53.69 | 53.96 | 52.59 | 53.30 | 554,743 | -0.64(-1.19%) |
Oct 05, 2010 | 53.04 | 54.15 | 53.04 | 53.94 | 590,083 | +0.73(+1.37%) |
Oct 04, 2010 | 53.90 | 54.10 | 52.78 | 53.21 | 540,369 | -0.79(-1.46%) |
Oct 01, 2010 | 54.00 | 54.11 | 53.00 | 54.00 | 548,673 | +0.70(+1.31%) |
Sep 30, 2010 | 53.30 | 54.94 | 52.82 | 53.30 | 5,727 | +0.93(+1.78%) |
Sep 29, 2010 | 52.35 | 52.60 | 51.34 | 52.37 | 402 | -0.42(-0.80%) |
Sep 28, 2010 | 51.92 | 53.37 | 50.79 | 52.79 | 1,854 | +1.00(+1.93%) |
Sep 27, 2010 | 51.79 | 52.31 | 50.60 | 51.79 | 658,009 | -0.13(-0.25%) |
Sep 24, 2010 | 49.45 | 52.01 | 49.19 | 51.92 | 620,515 | +3.44(+7.10%) |
Sep 23, 2010 | 48.68 | 49.76 | 48.17 | 48.48 | 188 | -0.83(-1.68%) |
Sep 22, 2010 | 50.77 | 51.03 | 49.07 | 49.31 | 713,915 | -1.84(-3.60%) |
Sep 21, 2010 | 51.00 | 52.23 | 50.79 | 51.15 | 645,016 | +1.01(+2.01%) |
Sep 20, 2010 | 49.31 | 50.30 | 48.76 | 50.14 | 579,621 | +1.19(+2.43%) |
Sep 17, 2010 | 48.95 | 49.58 | 48.63 | 48.95 | 464,776 | +0.46(+0.95%) |
Sep 15, 2010 | 48.95 | 49.36 | 48.32 | 48.49 | 530,001 | -0.82(-1.66%) |
Sep 14, 2010 | 49.08 | 49.63 | 48.59 | 49.31 | 738 | +0.19(+0.39%) |
Sep 13, 2010 | 48.89 | 49.33 | 48.28 | 49.12 | 284,405 | +0.99(+2.06%) |
Sep 10, 2010 | 47.86 | 48.57 | 47.57 | 48.13 | 307,005 | +0.33(+0.69%) |
Sep 09, 2010 | 47.64 | 48.10 | 47.20 | 47.80 | 474 | +1.33(+2.86%) |
Sep 08, 2010 | 46.54 | 47.15 | 46.02 | 46.47 | 508 | -0.07(-0.15%) |
Sep 07, 2010 | 48.47 | 48.66 | 46.43 | 46.54 | 4,623 | -2.30(-4.71%) |
Sep 03, 2010 | 48.89 | 49.76 | 48.16 | 48.84 | 414,194 | +0.75(+1.56%) |
Sep 02, 2010 | 46.37 | 48.16 | 46.10 | 48.09 | 1,150 | +1.81(+3.91%) |