Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 57.19 | 57.99 | 56.94 | 57.46 | 1,870,602 | -0.32(-0.56%) |
Nov 29, 2010 | 57.63 | 57.91 | 57.10 | 57.78 | 1,373,391 | -0.06(-0.11%) |
Nov 26, 2010 | 57.64 | 58.06 | 57.23 | 57.84 | 539,918 | -0.26(-0.45%) |
Nov 24, 2010 | 58.12 | 58.10 | 58.10 | 58.10 | 1,470,764 | +0.55(+0.95%) |
Nov 23, 2010 | 58.19 | 58.19 | 57.35 | 57.56 | 1,864,014 | -0.83(-1.43%) |
Nov 22, 2010 | 59.13 | 59.13 | 57.84 | 58.39 | 1,943,193 | -0.79(-1.33%) |
Nov 19, 2010 | 58.69 | 59.27 | 58.40 | 59.18 | 1,977,141 | +0.55(+0.93%) |
Nov 18, 2010 | 58.32 | 59.49 | 58.25 | 58.63 | 2,497,840 | +0.62(+1.07%) |
Nov 17, 2010 | 57.62 | 58.19 | 57.15 | 58.01 | 1,734,984 | +0.52(+0.90%) |
Nov 16, 2010 | 57.69 | 57.99 | 56.98 | 57.49 | 2,110,793 | -0.42(-0.73%) |
Nov 15, 2010 | 58.57 | 58.57 | 57.73 | 57.91 | 1,124,093 | -0.45(-0.77%) |
Nov 12, 2010 | 58.35 | 58.76 | 58.07 | 58.36 | 1,665,504 | -0.56(-0.96%) |
Nov 11, 2010 | 58.19 | 58.94 | 57.66 | 58.93 | 2,321,666 | +0.48(+0.83%) |
Nov 10, 2010 | 58.22 | 58.44 | 57.43 | 58.44 | 3,493,151 | +0.17(+0.29%) |
Nov 09, 2010 | 58.78 | 59.12 | 58.21 | 58.27 | 3,869,355 | -0.56(-0.96%) |
Nov 08, 2010 | 59.16 | 59.21 | 58.69 | 58.84 | 2,704,679 | -0.61(-1.03%) |
Nov 05, 2010 | 60.11 | 60.26 | 59.38 | 59.45 | 2,628,502 | -0.67(-1.12%) |
Nov 04, 2010 | 60.91 | 60.97 | 59.87 | 60.12 | 2,525,457 | -0.30(-0.50%) |
Nov 03, 2010 | 59.94 | 60.64 | 59.90 | 60.42 | 2,415,513 | +0.39(+0.66%) |
Nov 02, 2010 | 61.22 | 61.22 | 59.90 | 60.03 | 4,375,309 | -0.83(-1.37%) |
Nov 01, 2010 | 59.18 | 60.97 | 59.01 | 60.86 | 7,032,461 | +1.70(+2.88%) |
Oct 29, 2010 | 58.03 | 59.25 | 57.88 | 59.16 | 3,655,771 | +0.85(+1.46%) |
Oct 28, 2010 | 58.74 | 59.03 | 58.01 | 58.31 | 2,729,669 | -0.33(-0.57%) |
Oct 27, 2010 | 58.86 | 59.24 | 58.05 | 58.64 | 5,314,325 | +3.34(+6.03%) |
Oct 25, 2010 | 55.04 | 55.93 | 54.97 | 55.30 | 2,327,894 | +0.54(+0.98%) |
Oct 22, 2010 | 55.11 | 55.46 | 54.67 | 54.77 | 1,779,125 | -0.21(-0.38%) |
Oct 21, 2010 | 55.18 | 55.27 | 54.17 | 54.97 | 1,316,628 | +0.21(+0.38%) |
Oct 20, 2010 | 54.87 | 55.42 | 54.65 | 54.77 | 1,915,053 | -0.11(-0.20%) |
Oct 19, 2010 | 55.56 | 55.64 | 54.15 | 54.87 | 3,235,011 | -1.26(-2.25%) |
Oct 18, 2010 | 55.80 | 56.39 | 55.58 | 56.14 | 3,417,716 | +0.21(+0.37%) |
Oct 15, 2010 | 55.96 | 56.29 | 55.55 | 55.93 | 2,443,037 | -0.06(-0.11%) |
Oct 14, 2010 | 55.95 | 56.41 | 55.54 | 56.00 | 3,158,191 | +0.02(+0.03%) |
Oct 13, 2010 | 55.07 | 56.18 | 55.05 | 55.98 | 2,676,785 | +1.05(+1.91%) |
Oct 12, 2010 | 54.35 | 55.13 | 54.34 | 54.93 | 1,902,571 | +0.31(+0.57%) |
Oct 11, 2010 | 54.32 | 54.78 | 54.20 | 54.61 | 1,408,556 | +0.12(+0.21%) |
Oct 08, 2010 | 54.50 | 54.81 | 54.00 | 54.50 | 1,588,612 | +0.23(+0.43%) |
Oct 07, 2010 | 54.07 | 54.56 | 53.94 | 54.26 | 1,296,934 | +0.18(+0.33%) |
Oct 06, 2010 | 54.63 | 54.76 | 53.85 | 54.09 | 1,613,216 | -0.81(-1.47%) |
Oct 05, 2010 | 54.04 | 55.29 | 54.01 | 54.89 | 2,617,159 | +1.20(+2.24%) |
Oct 04, 2010 | 54.18 | 54.50 | 53.39 | 53.69 | 3,114,958 | -0.74(-1.35%) |
Oct 01, 2010 | 54.43 | 55.79 | 53.96 | 54.43 | 3,502,957 | -0.97(-1.75%) |
Sep 30, 2010 | 55.39 | 56.28 | 55.16 | 55.40 | 11,286 | -0.16(-0.29%) |
Sep 29, 2010 | 55.78 | 57.00 | 55.38 | 55.56 | 5,090,064 | -0.46(-0.82%) |
Sep 28, 2010 | 55.47 | 56.07 | 54.79 | 56.01 | 2,935,160 | +0.91(+1.66%) |
Sep 27, 2010 | 55.42 | 55.71 | 54.36 | 55.10 | 2,486,617 | -0.41(-0.74%) |
Sep 24, 2010 | 54.86 | 55.96 | 54.13 | 55.51 | 2,598,533 | +1.02(+1.88%) |
Sep 23, 2010 | 54.49 | 55.77 | 52.08 | 54.49 | 141 | -1.25(-2.24%) |
Sep 22, 2010 | 56.17 | 56.40 | 55.70 | 55.74 | 2,424,229 | -0.69(-1.22%) |
Sep 21, 2010 | 56.51 | 56.86 | 56.20 | 56.43 | 1,951,805 | -0.05(-0.10%) |
Sep 20, 2010 | 55.93 | 56.62 | 55.81 | 56.48 | 1,505,813 | +0.57(+1.03%) |
Sep 17, 2010 | 55.91 | 56.66 | 55.77 | 55.91 | 3,529,128 | -0.56(-1.00%) |
Sep 15, 2010 | 53.73 | 57.06 | 53.66 | 56.47 | 4,795 | +2.91(+5.42%) |
Sep 14, 2010 | 52.55 | 53.86 | 52.37 | 53.57 | 2,920,237 | +0.93(+1.77%) |
Sep 13, 2010 | 53.57 | 53.59 | 52.62 | 52.63 | 2,099,192 | -0.58(-1.10%) |
Sep 10, 2010 | 53.66 | 53.67 | 53.09 | 53.22 | 1,737,129 | -0.27(-0.50%) |
Sep 09, 2010 | 52.93 | 53.56 | 52.79 | 53.48 | 2,712,271 | +1.03(+1.97%) |
Sep 08, 2010 | 52.89 | 53.27 | 52.39 | 52.45 | 1,802,429 | -0.44(-0.83%) |
Sep 07, 2010 | 53.47 | 53.62 | 52.79 | 52.89 | 322 | -0.86(-1.60%) |
Sep 03, 2010 | 53.71 | 53.83 | 53.30 | 53.75 | 1,386,488 | +0.40(+0.76%) |
Sep 02, 2010 | 53.00 | 53.52 | 52.53 | 53.35 | 264 | +0.64(+1.21%) |