Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 67.51 | 68.06 | 67.14 | 67.65 | 265,201 | +1.76(+2.67%) |
Nov 29, 2010 | 65.57 | 66.08 | 64.73 | 65.89 | 129,473 | +0.72(+1.10%) |
Nov 26, 2010 | 64.75 | 65.27 | 64.33 | 65.17 | 97,730 | -1.38(-2.07%) |
Nov 24, 2010 | 66.75 | 66.55 | 66.55 | 66.55 | 182,660 | -0.21(-0.31%) |
Nov 23, 2010 | 66.04 | 67.46 | 65.92 | 66.76 | 457,259 | +0.84(+1.27%) |
Nov 22, 2010 | 64.61 | 66.05 | 64.18 | 65.92 | 205,030 | +1.25(+1.93%) |
Nov 19, 2010 | 64.01 | 64.80 | 63.53 | 64.67 | 229,921 | +0.09(+0.14%) |
Nov 18, 2010 | 64.32 | 65.22 | 64.05 | 64.58 | 249,908 | +1.69(+2.69%) |
Nov 17, 2010 | 63.27 | 63.83 | 62.70 | 62.89 | 205,991 | -0.56(-0.88%) |
Nov 16, 2010 | 64.71 | 64.85 | 62.40 | 63.45 | 482,097 | -1.60(-2.46%) |
Nov 15, 2010 | 66.33 | 66.94 | 64.87 | 65.05 | 174,758 | -1.08(-1.63%) |
Nov 12, 2010 | 68.44 | 68.80 | 65.33 | 66.13 | 575,799 | -4.04(-5.76%) |
Nov 11, 2010 | 70.18 | 70.25 | 69.01 | 70.17 | 275,011 | +0.41(+0.59%) |
Nov 10, 2010 | 69.61 | 69.78 | 67.70 | 69.76 | 423,584 | +1.61(+2.35%) |
Nov 09, 2010 | 71.28 | 71.75 | 67.57 | 68.16 | 617,527 | -2.19(-3.12%) |
Nov 08, 2010 | 68.50 | 70.36 | 68.15 | 70.35 | 235,440 | +1.39(+2.02%) |
Nov 05, 2010 | 67.77 | 69.19 | 67.58 | 68.96 | 247,371 | +0.42(+0.61%) |
Nov 04, 2010 | 67.31 | 68.70 | 66.89 | 68.54 | 545,720 | +4.22(+6.55%) |
Nov 03, 2010 | 64.99 | 65.18 | 62.24 | 64.33 | 520,653 | -0.86(-1.31%) |
Nov 02, 2010 | 65.12 | 65.25 | 64.62 | 65.18 | 169,332 | +0.59(+0.91%) |
Nov 01, 2010 | 65.55 | 65.71 | 64.49 | 64.59 | 216,057 | -0.73(-1.13%) |
Oct 29, 2010 | 64.26 | 65.49 | 63.84 | 65.33 | 266,353 | +1.39(+2.17%) |
Oct 28, 2010 | 63.14 | 64.21 | 62.64 | 63.94 | 257,225 | +1.69(+2.71%) |
Oct 27, 2010 | 62.72 | 62.76 | 61.65 | 62.25 | 234,286 | -1.39(-2.18%) |
Oct 25, 2010 | 63.92 | 64.02 | 62.99 | 63.64 | 198,946 | +1.12(+1.78%) |
Oct 22, 2010 | 62.29 | 62.56 | 61.82 | 62.52 | 174,168 | +0.21(+0.35%) |
Oct 21, 2010 | 63.83 | 64.35 | 61.62 | 62.31 | 399,320 | -1.85(-2.88%) |
Oct 20, 2010 | 63.21 | 64.40 | 63.21 | 64.16 | 224,012 | +1.21(+1.92%) |
Oct 19, 2010 | 63.27 | 64.32 | 62.58 | 62.95 | 509,984 | -4.12(-6.14%) |
Oct 18, 2010 | 66.26 | 67.14 | 65.97 | 67.07 | 145,325 | +0.48(+0.72%) |
Oct 15, 2010 | 67.05 | 67.28 | 65.92 | 66.59 | 248,193 | -0.97(-1.44%) |
Oct 14, 2010 | 66.91 | 67.67 | 66.78 | 67.56 | 328,823 | +0.65(+0.97%) |
Oct 13, 2010 | 65.61 | 67.10 | 65.50 | 66.91 | 330,526 | +2.05(+3.16%) |
Oct 12, 2010 | 64.95 | 65.02 | 64.25 | 64.86 | 155,805 | -0.31(-0.48%) |
Oct 11, 2010 | 64.19 | 65.18 | 63.96 | 65.17 | 186,559 | +0.59(+0.91%) |
Oct 08, 2010 | 64.58 | 64.76 | 63.41 | 64.58 | 364,660 | +1.28(+2.02%) |
Oct 07, 2010 | 65.52 | 65.55 | 62.49 | 63.30 | 500 | -1.42(-2.19%) |
Oct 06, 2010 | 64.41 | 64.76 | 64.27 | 64.72 | 162,661 | +0.77(+1.20%) |
Oct 05, 2010 | 63.07 | 64.05 | 62.90 | 63.95 | 314,853 | +2.37(+3.85%) |
Oct 04, 2010 | 61.62 | 61.67 | 61.35 | 61.58 | 90,216 | -0.40(-0.65%) |
Oct 01, 2010 | 61.98 | 62.20 | 61.54 | 61.98 | 123,862 | +0.96(+1.57%) |
Sep 30, 2010 | 61.27 | 61.36 | 59.83 | 61.02 | 144,139 | -0.06(-0.10%) |
Sep 29, 2010 | 61.01 | 61.30 | 60.66 | 61.08 | 179,741 | +0.01(+0.02%) |
Sep 28, 2010 | 59.59 | 61.15 | 59.33 | 61.07 | 274,188 | +1.14(+1.90%) |
Sep 27, 2010 | 60.09 | 60.10 | 59.70 | 59.93 | 118,963 | +0.09(+0.15%) |
Sep 24, 2010 | 60.13 | 60.13 | 59.55 | 59.84 | 98,544 | +0.30(+0.50%) |
Sep 23, 2010 | 59.43 | 59.85 | 59.06 | 59.54 | 159,102 | +0.10(+0.17%) |
Sep 22, 2010 | 59.78 | 59.80 | 58.96 | 59.44 | 192,356 | +0.16(+0.27%) |
Sep 21, 2010 | 58.15 | 59.40 | 57.60 | 59.28 | 275,799 | +1.08(+1.86%) |
Sep 20, 2010 | 58.36 | 58.73 | 58.14 | 58.20 | 197,172 | +0.27(+0.47%) |
Sep 17, 2010 | 57.93 | 58.35 | 57.67 | 57.93 | 123,582 | +0.65(+1.13%) |
Sep 15, 2010 | 57.40 | 57.67 | 56.88 | 57.28 | 171,620 | -0.17(-0.30%) |
Sep 14, 2010 | 56.46 | 57.95 | 56.37 | 57.45 | 292,991 | +2.20(+3.98%) |
Sep 13, 2010 | 55.23 | 55.72 | 55.08 | 55.25 | 48,064 | -0.12(-0.22%) |
Sep 10, 2010 | 55.03 | 55.82 | 55.00 | 55.37 | 111,932 | +0.13(+0.24%) |
Sep 09, 2010 | 56.00 | 56.40 | 55.09 | 55.24 | 150,131 | -1.07(-1.90%) |
Sep 08, 2010 | 56.43 | 56.90 | 56.16 | 56.31 | 67,744 | +0.03(+0.05%) |
Sep 07, 2010 | 56.47 | 56.59 | 56.23 | 56.28 | 375 | +0.73(+1.31%) |
Sep 03, 2010 | 55.06 | 55.87 | 54.90 | 55.55 | 87,088 | -0.36(-0.64%) |
Sep 02, 2010 | 56.04 | 56.09 | 55.62 | 55.91 | 65,092 | +0.50(+0.90%) |