Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.94 | 52.22 | 50.89 | 51.60 | 5,330,722 | -0.12(-0.23%) |
Nov 29, 2010 | 51.41 | 51.82 | 50.91 | 51.72 | 3,050,518 | -0.06(-0.11%) |
Nov 26, 2010 | 52.08 | 52.08 | 51.39 | 51.78 | 2,148,725 | -0.75(-1.43%) |
Nov 24, 2010 | 51.53 | 52.53 | 52.53 | 52.53 | 3,314,402 | +1.41(+2.77%) |
Nov 23, 2010 | 50.83 | 51.24 | 50.82 | 51.11 | 2,684,692 | -0.53(-1.02%) |
Nov 22, 2010 | 51.22 | 51.89 | 51.15 | 51.64 | 2,906,240 | +0.21(+0.42%) |
Nov 19, 2010 | 51.16 | 51.54 | 50.62 | 51.43 | 3,154,080 | +0.12(+0.22%) |
Nov 18, 2010 | 51.55 | 51.80 | 51.14 | 51.31 | 3,592,654 | +0.53(+1.04%) |
Nov 17, 2010 | 50.52 | 50.97 | 50.31 | 50.78 | 3,578,412 | +0.42(+0.83%) |
Nov 16, 2010 | 52.00 | 52.23 | 50.03 | 50.36 | 7,459,177 | -1.88(-3.60%) |
Nov 15, 2010 | 52.78 | 53.35 | 52.20 | 52.25 | 3,653,483 | -0.35(-0.67%) |
Nov 12, 2010 | 52.43 | 53.01 | 52.10 | 52.60 | 3,896,749 | -0.14(-0.26%) |
Nov 11, 2010 | 53.29 | 53.54 | 52.44 | 52.73 | 4,226,006 | -0.87(-1.63%) |
Nov 10, 2010 | 52.75 | 53.61 | 52.65 | 53.61 | 4,525,088 | +1.02(+1.94%) |
Nov 09, 2010 | 55.31 | 55.37 | 52.22 | 52.59 | 9,467,741 | -2.64(-4.77%) |
Nov 08, 2010 | 55.33 | 55.35 | 54.62 | 55.22 | 5,283,103 | +0.25(+0.45%) |
Nov 05, 2010 | 54.19 | 55.07 | 53.66 | 54.97 | 6,860,021 | +1.00(+1.86%) |
Nov 04, 2010 | 52.95 | 54.03 | 52.30 | 53.97 | 6,893,636 | +1.54(+2.93%) |
Nov 03, 2010 | 52.27 | 52.63 | 51.88 | 52.43 | 3,660,053 | +0.16(+0.31%) |
Nov 02, 2010 | 51.70 | 52.35 | 51.42 | 52.27 | 4,878,063 | +1.01(+1.98%) |
Nov 01, 2010 | 50.42 | 51.44 | 50.08 | 51.26 | 4,592,872 | +1.35(+2.71%) |
Oct 29, 2010 | 50.09 | 50.40 | 49.91 | 49.91 | 4,305,638 | -0.20(-0.39%) |
Oct 28, 2010 | 50.65 | 50.84 | 49.52 | 50.10 | 3,451,513 | -0.20(-0.39%) |
Oct 27, 2010 | 50.21 | 50.55 | 49.88 | 50.30 | 3,576,368 | -0.58(-1.14%) |
Oct 25, 2010 | 51.22 | 51.24 | 50.66 | 50.88 | 2,939,149 | +0.11(+0.22%) |
Oct 22, 2010 | 50.99 | 51.29 | 50.55 | 50.77 | 2,897,395 | -0.15(-0.29%) |
Oct 21, 2010 | 51.18 | 51.69 | 50.61 | 50.92 | 3,496,436 | -0.12(-0.23%) |
Oct 20, 2010 | 50.08 | 51.44 | 50.08 | 51.04 | 6,020,500 | +1.08(+2.16%) |
Oct 19, 2010 | 50.54 | 50.87 | 49.83 | 49.96 | 5,662,703 | -1.09(-2.14%) |
Oct 18, 2010 | 50.75 | 51.10 | 50.40 | 51.05 | 3,829,782 | +0.38(+0.76%) |
Oct 15, 2010 | 50.84 | 50.98 | 50.29 | 50.66 | 3,849,900 | +0.38(+0.76%) |
Oct 14, 2010 | 50.41 | 50.84 | 49.98 | 50.28 | 2,964,638 | -0.21(-0.41%) |
Oct 13, 2010 | 50.53 | 50.98 | 50.19 | 50.49 | 3,443,736 | +0.36(+0.73%) |
Oct 12, 2010 | 49.51 | 50.41 | 49.33 | 50.12 | 3,658,692 | +0.37(+0.74%) |
Oct 11, 2010 | 49.73 | 50.00 | 49.55 | 49.75 | 2,281,426 | +0.09(+0.18%) |
Oct 08, 2010 | 49.67 | 50.00 | 49.28 | 49.67 | 2,743,127 | -0.06(-0.13%) |
Oct 07, 2010 | 49.81 | 50.07 | 49.43 | 49.73 | 7,434 | +0.11(+0.23%) |
Oct 06, 2010 | 49.43 | 49.73 | 49.22 | 49.61 | 2,716,204 | -0.08(-0.17%) |
Oct 05, 2010 | 49.54 | 49.86 | 49.02 | 49.70 | 8,431 | +0.68(+1.38%) |
Oct 04, 2010 | 48.55 | 49.08 | 48.54 | 49.02 | 3,745,218 | +0.38(+0.78%) |
Oct 01, 2010 | 48.64 | 48.68 | 47.88 | 48.64 | 4,369,468 | +0.44(+0.92%) |
Sep 30, 2010 | 48.20 | 49.27 | 47.98 | 48.20 | 43,568 | -0.16(-0.33%) |
Sep 29, 2010 | 48.60 | 48.71 | 48.20 | 48.36 | 5,598 | -0.43(-0.88%) |
Sep 28, 2010 | 48.81 | 48.95 | 48.00 | 48.79 | 36,585 | +0.02(+0.03%) |
Sep 27, 2010 | 49.39 | 49.51 | 48.66 | 48.77 | 2,854,206 | -0.73(-1.47%) |
Sep 24, 2010 | 48.77 | 49.59 | 48.73 | 49.50 | 4,883,755 | +1.28(+2.65%) |
Sep 23, 2010 | 48.22 | 49.25 | 48.19 | 48.22 | 4,174,422 | -1.31(-2.64%) |
Sep 22, 2010 | 50.00 | 50.24 | 49.35 | 49.53 | 3,360,495 | -0.51(-1.02%) |
Sep 21, 2010 | 50.75 | 51.14 | 49.99 | 50.04 | 4,053 | -0.50(-0.99%) |
Sep 20, 2010 | 49.84 | 50.66 | 49.70 | 50.54 | 4,760,100 | +1.00(+2.01%) |
Sep 17, 2010 | 49.54 | 49.59 | 48.86 | 49.54 | 3,380,786 | -0.05(-0.10%) |
Sep 15, 2010 | 48.85 | 49.83 | 48.71 | 49.59 | 4,045,631 | +0.56(+1.14%) |
Sep 14, 2010 | 49.14 | 49.51 | 48.85 | 49.03 | 5,602 | -0.33(-0.67%) |
Sep 13, 2010 | 49.28 | 49.78 | 49.08 | 49.36 | 4,243,505 | +0.07(+0.14%) |
Sep 10, 2010 | 49.18 | 49.44 | 48.73 | 49.30 | 2,309,848 | +0.33(+0.67%) |
Sep 09, 2010 | 50.12 | 50.12 | 48.81 | 48.97 | 7,045 | -0.36(-0.73%) |
Sep 08, 2010 | 49.30 | 49.64 | 49.02 | 49.33 | 8,939 | +0.20(+0.40%) |
Sep 07, 2010 | 49.56 | 49.79 | 49.08 | 49.13 | 21,378 | -1.01(-2.02%) |
Sep 03, 2010 | 50.21 | 50.41 | 49.80 | 50.14 | 4,318,367 | +0.58(+1.17%) |
Sep 02, 2010 | 48.75 | 49.63 | 48.61 | 49.56 | 22,801 | +0.94(+1.92%) |