Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 57.87 | 59.81 | 57.76 | 59.62 | 1,323,130 | +1.20(+2.06%) |
Nov 29, 2010 | 58.27 | 58.54 | 57.54 | 58.42 | 525,037 | -0.20(-0.34%) |
Nov 26, 2010 | 58.77 | 58.85 | 58.41 | 58.62 | 213,837 | -0.57(-0.96%) |
Nov 24, 2010 | 58.31 | 59.19 | 59.19 | 59.19 | 389,935 | +1.06(+1.82%) |
Nov 23, 2010 | 58.76 | 58.76 | 57.88 | 58.13 | 975,941 | -1.24(-2.09%) |
Nov 22, 2010 | 58.79 | 59.51 | 58.51 | 59.37 | 424,139 | +0.23(+0.38%) |
Nov 19, 2010 | 59.16 | 59.42 | 58.89 | 59.14 | 585,026 | +0.01(+0.02%) |
Nov 18, 2010 | 58.64 | 59.31 | 58.64 | 59.14 | 587,218 | +0.94(+1.61%) |
Nov 17, 2010 | 58.26 | 58.66 | 58.08 | 58.20 | 514,553 | -0.08(-0.14%) |
Nov 16, 2010 | 58.36 | 58.58 | 57.79 | 58.28 | 808,675 | -0.72(-1.23%) |
Nov 15, 2010 | 58.96 | 59.49 | 58.85 | 59.00 | 656,373 | +0.37(+0.63%) |
Nov 12, 2010 | 59.02 | 59.26 | 58.53 | 58.63 | 570,691 | -0.79(-1.32%) |
Nov 11, 2010 | 58.95 | 59.58 | 58.92 | 59.42 | 619,564 | +0.05(+0.09%) |
Nov 10, 2010 | 59.22 | 59.36 | 58.62 | 59.36 | 784,109 | +0.19(+0.32%) |
Nov 09, 2010 | 59.30 | 59.39 | 58.84 | 59.17 | 626,206 | -0.06(-0.11%) |
Nov 08, 2010 | 59.40 | 59.88 | 59.14 | 59.23 | 794,537 | -0.46(-0.77%) |
Nov 05, 2010 | 59.37 | 59.75 | 59.29 | 59.70 | 453,362 | +0.30(+0.50%) |
Nov 04, 2010 | 58.74 | 59.58 | 58.71 | 59.40 | 791,363 | +1.15(+1.97%) |
Nov 03, 2010 | 58.10 | 58.27 | 57.53 | 58.25 | 797,211 | +0.15(+0.26%) |
Nov 02, 2010 | 57.73 | 58.18 | 57.35 | 58.10 | 698,929 | +1.02(+1.79%) |
Nov 01, 2010 | 58.20 | 58.29 | 56.86 | 57.07 | 850,009 | -1.08(-1.86%) |
Oct 29, 2010 | 56.06 | 58.42 | 55.82 | 58.16 | 2,437,811 | +2.31(+4.14%) |
Oct 28, 2010 | 55.66 | 55.90 | 54.13 | 55.85 | 1,593,955 | +0.90(+1.64%) |
Oct 27, 2010 | 55.19 | 55.51 | 54.60 | 54.94 | 1,134,021 | -0.63(-1.14%) |
Oct 25, 2010 | 55.96 | 56.03 | 55.43 | 55.57 | 1,332,119 | +0.11(+0.20%) |
Oct 22, 2010 | 56.28 | 56.38 | 55.43 | 55.47 | 778,833 | -0.69(-1.22%) |
Oct 21, 2010 | 56.42 | 56.49 | 55.69 | 56.15 | 644,908 | +0.00(+0.00%) |
Oct 20, 2010 | 55.80 | 56.53 | 55.56 | 56.15 | 570,602 | +0.53(+0.96%) |
Oct 19, 2010 | 55.80 | 56.28 | 55.39 | 55.62 | 612,506 | -0.75(-1.33%) |
Oct 18, 2010 | 56.11 | 56.64 | 55.88 | 56.37 | 961,764 | +0.18(+0.32%) |
Oct 15, 2010 | 56.21 | 56.30 | 55.48 | 56.19 | 723,348 | +0.40(+0.71%) |
Oct 14, 2010 | 56.05 | 56.25 | 55.63 | 55.79 | 907,309 | -0.21(-0.37%) |
Oct 13, 2010 | 55.12 | 56.36 | 55.06 | 56.00 | 721,622 | +1.05(+1.91%) |
Oct 12, 2010 | 54.78 | 55.11 | 54.30 | 54.95 | 565,857 | +0.17(+0.31%) |
Oct 11, 2010 | 54.45 | 54.86 | 54.34 | 54.78 | 470,500 | +0.45(+0.83%) |
Oct 08, 2010 | 54.33 | 54.60 | 54.12 | 54.33 | 1,273,176 | +0.11(+0.20%) |
Oct 07, 2010 | 54.71 | 54.72 | 54.15 | 54.22 | 433,538 | -0.20(-0.37%) |
Oct 06, 2010 | 54.57 | 54.73 | 54.30 | 54.42 | 537,618 | -0.25(-0.46%) |
Oct 05, 2010 | 53.88 | 54.76 | 53.86 | 54.67 | 821,385 | +1.36(+2.56%) |
Oct 04, 2010 | 53.61 | 53.95 | 53.07 | 53.31 | 665,426 | -0.36(-0.67%) |
Oct 01, 2010 | 53.67 | 53.76 | 53.23 | 53.67 | 714,994 | +0.49(+0.92%) |
Sep 30, 2010 | 53.18 | 54.14 | 53.05 | 53.18 | 16,709 | -0.02(-0.04%) |
Sep 29, 2010 | 53.75 | 53.99 | 53.19 | 53.20 | 553 | -0.80(-1.47%) |
Sep 28, 2010 | 53.72 | 54.09 | 53.30 | 53.99 | 947,930 | +0.30(+0.56%) |
Sep 27, 2010 | 54.35 | 54.66 | 53.70 | 53.70 | 741,504 | -0.71(-1.31%) |
Sep 24, 2010 | 53.80 | 54.54 | 53.60 | 54.41 | 492,148 | +1.19(+2.24%) |
Sep 23, 2010 | 53.26 | 53.80 | 53.03 | 53.22 | 450,803 | -0.47(-0.88%) |
Sep 22, 2010 | 53.83 | 54.27 | 53.34 | 53.69 | 685,825 | -0.31(-0.57%) |
Sep 21, 2010 | 54.09 | 54.23 | 53.63 | 53.99 | 702,831 | -0.24(-0.45%) |
Sep 20, 2010 | 54.15 | 54.27 | 53.83 | 54.24 | 637,472 | +0.05(+0.08%) |
Sep 17, 2010 | 54.19 | 54.22 | 53.72 | 54.19 | 960,818 | +0.23(+0.42%) |
Sep 15, 2010 | 53.98 | 54.07 | 53.52 | 53.97 | 511,817 | -0.09(-0.17%) |
Sep 14, 2010 | 53.92 | 54.22 | 53.69 | 54.06 | 454,839 | +0.14(+0.25%) |
Sep 13, 2010 | 54.07 | 54.08 | 53.70 | 53.92 | 515,280 | +0.24(+0.45%) |
Sep 10, 2010 | 53.23 | 53.89 | 53.14 | 53.68 | 544,401 | +0.47(+0.88%) |
Sep 09, 2010 | 53.51 | 53.57 | 52.96 | 53.21 | 408,477 | +0.15(+0.29%) |
Sep 08, 2010 | 52.28 | 53.10 | 51.99 | 53.05 | 882,440 | +0.18(+0.34%) |
Sep 07, 2010 | 53.05 | 53.30 | 52.79 | 52.87 | 563,416 | -0.52(-0.96%) |
Sep 03, 2010 | 53.34 | 53.48 | 52.68 | 53.39 | 615,616 | +0.34(+0.65%) |
Sep 02, 2010 | 52.02 | 53.06 | 52.02 | 53.04 | 113 | +0.85(+1.63%) |