Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 54.80 | 55.69 | 54.58 | 55.16 | 2,487,539 | -0.09(-0.17%) |
Nov 29, 2010 | 54.70 | 55.40 | 53.96 | 55.25 | 924,859 | +0.23(+0.43%) |
Nov 26, 2010 | 55.05 | 55.23 | 54.87 | 55.02 | 293,011 | -0.66(-1.19%) |
Nov 24, 2010 | 55.00 | 55.68 | 55.68 | 55.68 | 575,459 | +1.06(+1.93%) |
Nov 23, 2010 | 54.89 | 54.89 | 54.30 | 54.62 | 480,657 | -1.04(-1.87%) |
Nov 22, 2010 | 55.20 | 55.73 | 54.74 | 55.67 | 556,472 | +0.13(+0.24%) |
Nov 19, 2010 | 54.75 | 55.57 | 54.49 | 55.53 | 803,131 | +0.60(+1.10%) |
Nov 18, 2010 | 54.57 | 55.36 | 53.70 | 54.93 | 941,017 | +1.23(+2.29%) |
Nov 17, 2010 | 53.75 | 54.23 | 53.40 | 53.70 | 769,964 | +0.13(+0.23%) |
Nov 16, 2010 | 54.36 | 54.42 | 53.12 | 53.58 | 2,337,790 | -1.35(-2.46%) |
Nov 15, 2010 | 55.43 | 55.70 | 54.91 | 54.93 | 581,509 | -0.40(-0.72%) |
Nov 12, 2010 | 56.09 | 56.32 | 54.91 | 55.33 | 1,573,434 | -1.40(-2.47%) |
Nov 11, 2010 | 55.81 | 56.79 | 55.79 | 56.73 | 769,674 | +0.61(+1.09%) |
Nov 10, 2010 | 55.77 | 56.17 | 54.97 | 56.12 | 761,739 | +0.51(+0.91%) |
Nov 09, 2010 | 57.02 | 57.27 | 55.26 | 55.61 | 706,297 | -1.09(-1.92%) |
Nov 08, 2010 | 56.12 | 56.78 | 56.01 | 56.70 | 774,169 | +0.35(+0.62%) |
Nov 05, 2010 | 56.01 | 56.66 | 55.92 | 56.35 | 1,570,114 | +0.45(+0.80%) |
Nov 04, 2010 | 55.02 | 55.92 | 54.99 | 55.90 | 1,058,796 | +1.80(+3.33%) |
Nov 03, 2010 | 54.37 | 54.37 | 53.24 | 54.10 | 1,323,992 | -0.16(-0.29%) |
Nov 02, 2010 | 54.33 | 54.59 | 54.05 | 54.26 | 1,758,326 | +0.45(+0.84%) |
Nov 01, 2010 | 54.04 | 54.44 | 53.50 | 53.80 | 885,095 | +0.12(+0.22%) |
Oct 29, 2010 | 53.22 | 53.80 | 53.09 | 53.69 | 440,779 | +0.37(+0.69%) |
Oct 28, 2010 | 53.83 | 53.96 | 53.03 | 53.32 | 492,488 | -0.02(-0.03%) |
Oct 27, 2010 | 53.42 | 53.42 | 52.61 | 53.33 | 2,068,908 | -0.63(-1.16%) |
Oct 25, 2010 | 53.54 | 54.30 | 53.54 | 53.96 | 1,515,285 | +0.96(+1.82%) |
Oct 22, 2010 | 53.53 | 53.53 | 52.77 | 53.00 | 652,113 | -0.32(-0.60%) |
Oct 21, 2010 | 53.66 | 53.89 | 52.69 | 53.32 | 1,398,898 | -0.05(-0.09%) |
Oct 20, 2010 | 52.44 | 53.75 | 52.15 | 53.37 | 1,287,600 | +1.21(+2.32%) |
Oct 19, 2010 | 52.69 | 52.98 | 51.82 | 52.15 | 1,164,590 | -1.53(-2.84%) |
Oct 18, 2010 | 53.31 | 53.72 | 53.01 | 53.68 | 1,734,054 | +0.21(+0.39%) |
Oct 15, 2010 | 53.87 | 53.88 | 52.83 | 53.47 | 5,039,381 | -0.04(-0.07%) |
Oct 14, 2010 | 54.01 | 54.03 | 53.17 | 53.51 | 736,134 | -0.46(-0.85%) |
Oct 13, 2010 | 53.75 | 54.23 | 53.58 | 53.97 | 1,192,610 | +0.82(+1.55%) |
Oct 12, 2010 | 52.97 | 53.27 | 52.29 | 53.15 | 766,403 | +0.04(+0.07%) |
Oct 11, 2010 | 53.23 | 53.41 | 52.89 | 53.11 | 408,420 | -0.01(-0.01%) |
Oct 08, 2010 | 53.12 | 53.26 | 52.04 | 53.12 | 610,875 | +1.16(+2.23%) |
Oct 07, 2010 | 52.70 | 52.71 | 51.47 | 51.96 | 497,062 | -0.45(-0.85%) |
Oct 06, 2010 | 52.02 | 52.59 | 52.00 | 52.40 | 1,503,249 | +0.49(+0.95%) |
Oct 05, 2010 | 51.03 | 52.08 | 51.00 | 51.91 | 794,573 | +1.48(+2.93%) |
Oct 04, 2010 | 51.15 | 51.21 | 50.20 | 50.43 | 949,440 | -0.84(-1.65%) |
Oct 01, 2010 | 51.28 | 51.33 | 50.84 | 51.28 | 484,297 | +0.76(+1.50%) |
Sep 30, 2010 | 51.04 | 51.30 | 50.03 | 50.52 | 802,863 | -0.19(-0.37%) |
Sep 29, 2010 | 50.89 | 51.04 | 50.58 | 50.71 | 872,906 | -0.23(-0.46%) |
Sep 28, 2010 | 50.53 | 51.10 | 49.81 | 50.94 | 2,035,467 | +0.30(+0.60%) |
Sep 27, 2010 | 50.92 | 51.01 | 50.62 | 50.64 | 1,504,158 | -0.15(-0.29%) |
Sep 24, 2010 | 50.23 | 50.90 | 50.21 | 50.78 | 347,209 | +1.14(+2.30%) |
Sep 23, 2010 | 49.53 | 50.22 | 49.30 | 49.64 | 979,161 | -0.41(-0.81%) |
Sep 22, 2010 | 49.91 | 50.52 | 49.89 | 50.05 | 1,943,785 | +0.20(+0.41%) |
Sep 21, 2010 | 50.03 | 50.09 | 49.32 | 49.85 | 1,221,495 | -0.18(-0.36%) |
Sep 20, 2010 | 49.50 | 50.14 | 49.22 | 50.03 | 603,753 | +0.55(+1.12%) |
Sep 17, 2010 | 49.47 | 49.71 | 49.13 | 49.47 | 445,077 | +0.43(+0.87%) |
Sep 15, 2010 | 48.80 | 49.09 | 48.56 | 49.04 | 1,500,508 | -0.05(-0.11%) |
Sep 14, 2010 | 48.93 | 49.43 | 48.72 | 49.10 | 1,840,126 | -0.03(-0.06%) |
Sep 13, 2010 | 48.75 | 49.24 | 48.73 | 49.13 | 709,454 | +0.85(+1.76%) |
Sep 10, 2010 | 48.14 | 48.51 | 48.00 | 48.28 | 294,099 | +0.29(+0.60%) |
Sep 09, 2010 | 48.80 | 48.90 | 47.81 | 47.99 | 1,198,311 | -0.34(-0.71%) |
Sep 08, 2010 | 48.05 | 48.66 | 48.05 | 48.33 | 213,683 | +0.40(+0.83%) |
Sep 07, 2010 | 48.15 | 48.27 | 47.72 | 47.94 | 411,386 | -0.41(-0.84%) |
Sep 03, 2010 | 48.23 | 48.44 | 47.97 | 48.34 | 348,192 | +0.57(+1.19%) |
Sep 02, 2010 | 47.35 | 47.80 | 47.08 | 47.77 | 230,353 | +0.48(+1.01%) |