Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 65.01 | 66.14 | 64.83 | 65.83 | 1,097,115 | +0.10(+0.15%) |
Nov 29, 2010 | 65.08 | 65.92 | 65.00 | 65.73 | 793,772 | +0.21(+0.32%) |
Nov 26, 2010 | 65.61 | 65.87 | 65.39 | 65.52 | 311,578 | -0.11(-0.17%) |
Nov 24, 2010 | 64.76 | 65.63 | 65.63 | 65.63 | 563,415 | +1.17(+1.82%) |
Nov 23, 2010 | 64.63 | 64.65 | 64.01 | 64.46 | 622,321 | -0.58(-0.89%) |
Nov 22, 2010 | 64.95 | 65.57 | 64.26 | 65.04 | 637,892 | +0.04(+0.06%) |
Nov 19, 2010 | 64.50 | 65.01 | 64.38 | 65.00 | 771,811 | +0.50(+0.78%) |
Nov 18, 2010 | 63.95 | 64.68 | 63.69 | 64.50 | 781,432 | +0.99(+1.56%) |
Nov 17, 2010 | 63.23 | 63.61 | 62.88 | 63.51 | 661,943 | +0.26(+0.41%) |
Nov 16, 2010 | 63.53 | 63.83 | 63.00 | 63.25 | 643,981 | -0.84(-1.31%) |
Nov 15, 2010 | 63.74 | 64.59 | 63.47 | 64.09 | 416,204 | +0.08(+0.12%) |
Nov 12, 2010 | 64.28 | 64.32 | 63.76 | 64.01 | 382,683 | -0.65(-1.01%) |
Nov 11, 2010 | 64.38 | 64.78 | 64.20 | 64.66 | 649,692 | -0.17(-0.26%) |
Nov 10, 2010 | 64.69 | 64.83 | 64.02 | 64.83 | 694,595 | +0.03(+0.05%) |
Nov 09, 2010 | 64.86 | 64.90 | 64.49 | 64.80 | 623,694 | +0.00(+0.00%) |
Nov 08, 2010 | 64.57 | 64.80 | 64.39 | 64.80 | 599,446 | -0.20(-0.31%) |
Nov 05, 2010 | 64.39 | 65.00 | 64.29 | 65.00 | 877,143 | +0.59(+0.92%) |
Nov 04, 2010 | 63.78 | 64.64 | 63.25 | 64.41 | 1,047,469 | +1.21(+1.91%) |
Nov 03, 2010 | 62.46 | 63.20 | 62.46 | 63.20 | 1,275,764 | +0.64(+1.02%) |
Nov 02, 2010 | 62.91 | 62.91 | 62.23 | 62.56 | 1,024,710 | -0.13(-0.21%) |
Nov 01, 2010 | 63.37 | 63.37 | 62.10 | 62.69 | 1,153,203 | -0.53(-0.84%) |
Oct 29, 2010 | 60.78 | 63.75 | 60.25 | 63.22 | 2,641,989 | +2.51(+4.13%) |
Oct 28, 2010 | 61.48 | 61.95 | 60.59 | 60.71 | 1,158,773 | -0.36(-0.59%) |
Oct 27, 2010 | 60.74 | 61.33 | 60.38 | 61.07 | 806,938 | -0.08(-0.13%) |
Oct 25, 2010 | 61.30 | 62.00 | 61.12 | 61.15 | 837,427 | +0.12(+0.20%) |
Oct 22, 2010 | 61.42 | 61.54 | 60.67 | 61.03 | 956,817 | -0.36(-0.59%) |
Oct 21, 2010 | 61.45 | 61.80 | 60.86 | 61.39 | 1,098,617 | +0.06(+0.10%) |
Oct 20, 2010 | 60.52 | 62.00 | 59.52 | 61.33 | 1,657,697 | -0.07(-0.11%) |
Oct 19, 2010 | 61.46 | 61.77 | 60.35 | 61.40 | 1,189,885 | -0.85(-1.37%) |
Oct 18, 2010 | 62.12 | 62.36 | 61.75 | 62.25 | 777,330 | +0.13(+0.21%) |
Oct 15, 2010 | 61.93 | 62.60 | 61.77 | 62.12 | 783,957 | +0.21(+0.34%) |
Oct 14, 2010 | 61.95 | 62.31 | 61.75 | 61.91 | 848,956 | -0.07(-0.11%) |
Oct 13, 2010 | 61.88 | 62.23 | 61.49 | 61.98 | 877,546 | +0.30(+0.49%) |
Oct 12, 2010 | 61.18 | 61.78 | 60.96 | 61.68 | 797,432 | +0.22(+0.36%) |
Oct 11, 2010 | 61.72 | 61.86 | 61.14 | 61.46 | 876,773 | -0.12(-0.19%) |
Oct 08, 2010 | 61.58 | 62.42 | 61.42 | 61.58 | 1,226,894 | -0.35(-0.57%) |
Oct 07, 2010 | 61.66 | 61.98 | 61.37 | 61.93 | 1,374,525 | +0.13(+0.21%) |
Oct 06, 2010 | 61.69 | 61.99 | 61.63 | 61.80 | 423,080 | +0.02(+0.03%) |
Oct 05, 2010 | 61.31 | 62.00 | 61.08 | 61.78 | 200 | +1.21(+2.00%) |
Oct 04, 2010 | 60.52 | 61.01 | 60.05 | 60.57 | 613,130 | -0.11(-0.18%) |
Oct 01, 2010 | 60.68 | 61.14 | 60.23 | 60.68 | 644,899 | +0.18(+0.29%) |
Sep 30, 2010 | 60.50 | 61.38 | 60.40 | 60.50 | 4,500 | -0.09(-0.14%) |
Sep 29, 2010 | 60.40 | 60.98 | 60.13 | 60.59 | 756,459 | +0.21(+0.35%) |
Sep 28, 2010 | 60.40 | 60.49 | 59.38 | 60.38 | 1,024,227 | +0.38(+0.63%) |
Sep 27, 2010 | 59.82 | 60.44 | 58.83 | 60.00 | 2,305,249 | -0.80(-1.32%) |
Sep 24, 2010 | 60.00 | 60.81 | 59.83 | 60.80 | 1,159,611 | +1.20(+2.01%) |
Sep 23, 2010 | 59.60 | 60.29 | 59.22 | 59.60 | 905,616 | -0.32(-0.53%) |
Sep 22, 2010 | 60.24 | 60.55 | 59.90 | 59.92 | 758,225 | -0.38(-0.63%) |
Sep 21, 2010 | 59.77 | 60.50 | 59.77 | 60.30 | 1,353,433 | +0.48(+0.80%) |
Sep 20, 2010 | 59.43 | 59.93 | 59.21 | 59.82 | 732,408 | +0.63(+1.06%) |
Sep 17, 2010 | 59.19 | 59.89 | 58.93 | 59.19 | 1,059,889 | -0.74(-1.23%) |
Sep 15, 2010 | 58.44 | 59.93 | 58.21 | 59.93 | 853,038 | +1.07(+1.82%) |
Sep 14, 2010 | 58.51 | 59.45 | 58.51 | 58.86 | 579,985 | -0.04(-0.07%) |
Sep 13, 2010 | 58.67 | 59.49 | 58.52 | 58.90 | 1,649,061 | +0.55(+0.94%) |
Sep 10, 2010 | 57.10 | 58.35 | 57.06 | 58.35 | 890,466 | +1.27(+2.22%) |
Sep 09, 2010 | 56.91 | 57.57 | 56.83 | 57.08 | 831,223 | +0.77(+1.37%) |
Sep 08, 2010 | 56.08 | 57.00 | 55.96 | 56.31 | 1,214,965 | +0.23(+0.41%) |
Sep 07, 2010 | 55.88 | 56.24 | 55.66 | 56.08 | 131 | -0.10(-0.18%) |
Sep 03, 2010 | 55.95 | 56.51 | 55.68 | 56.18 | 984,492 | +0.73(+1.32%) |
Sep 02, 2010 | 54.66 | 55.54 | 54.66 | 55.45 | 169 | +0.82(+1.50%) |