Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 64.06 | 64.54 | 63.85 | 63.97 | 3,321,130 | -0.75(-1.16%) |
Nov 29, 2010 | 64.80 | 65.00 | 63.77 | 64.72 | 1,578,179 | -0.61(-0.93%) |
Nov 26, 2010 | 65.00 | 65.52 | 64.85 | 65.33 | 673,384 | +0.00(+0.00%) |
Nov 24, 2010 | 64.45 | 65.33 | 65.33 | 65.33 | 1,619,078 | +1.51(+2.37%) |
Nov 23, 2010 | 64.57 | 64.81 | 63.58 | 63.82 | 1,608,383 | -1.04(-1.60%) |
Nov 22, 2010 | 64.85 | 65.39 | 64.22 | 64.86 | 1,324,677 | -0.05(-0.08%) |
Nov 19, 2010 | 64.88 | 65.44 | 64.62 | 64.91 | 2,030,663 | +0.13(+0.20%) |
Nov 18, 2010 | 64.62 | 65.60 | 64.52 | 64.78 | 1,667,746 | +0.26(+0.40%) |
Nov 17, 2010 | 64.26 | 64.92 | 63.94 | 64.52 | 1,466,618 | +0.19(+0.30%) |
Nov 16, 2010 | 63.56 | 65.53 | 63.56 | 64.33 | 1,950,539 | -1.13(-1.73%) |
Nov 15, 2010 | 64.85 | 66.43 | 64.74 | 65.46 | 2,652,871 | +0.96(+1.49%) |
Nov 12, 2010 | 64.22 | 64.61 | 63.56 | 64.50 | 2,213,273 | -0.23(-0.36%) |
Nov 11, 2010 | 64.70 | 65.43 | 64.22 | 64.73 | 2,513,652 | -0.22(-0.34%) |
Nov 10, 2010 | 63.28 | 64.97 | 62.99 | 64.95 | 4,249,289 | +1.56(+2.46%) |
Nov 09, 2010 | 62.91 | 63.41 | 62.72 | 63.39 | 2,558,793 | +0.36(+0.57%) |
Nov 08, 2010 | 62.45 | 63.17 | 62.12 | 63.03 | 1,983,406 | +0.25(+0.40%) |
Nov 05, 2010 | 62.49 | 62.80 | 61.82 | 62.78 | 2,736,039 | +0.28(+0.45%) |
Nov 04, 2010 | 62.32 | 62.98 | 61.82 | 62.50 | 3,722,897 | -0.50(-0.79%) |
Nov 03, 2010 | 63.09 | 63.33 | 62.67 | 63.00 | 2,673,208 | +0.00(+0.00%) |
Nov 02, 2010 | 63.16 | 63.32 | 62.59 | 63.00 | 1,818,472 | +0.45(+0.72%) |
Nov 01, 2010 | 62.89 | 63.50 | 62.41 | 62.55 | 2,263,301 | -0.16(-0.26%) |
Oct 29, 2010 | 63.58 | 64.06 | 62.63 | 62.71 | 3,423,042 | -1.14(-1.79%) |
Oct 28, 2010 | 62.60 | 64.92 | 62.26 | 63.85 | 5,745,659 | +1.37(+2.19%) |
Oct 27, 2010 | 59.76 | 62.62 | 59.66 | 62.48 | 3,934,791 | +2.58(+4.31%) |
Oct 25, 2010 | 59.13 | 60.19 | 59.01 | 59.90 | 3,173,511 | +1.15(+1.96%) |
Oct 22, 2010 | 58.54 | 58.97 | 58.15 | 58.75 | 1,348,550 | +0.44(+0.75%) |
Oct 21, 2010 | 58.52 | 58.75 | 57.58 | 58.31 | 1,527,558 | -0.35(-0.60%) |
Oct 20, 2010 | 58.02 | 59.21 | 57.73 | 58.66 | 2,187,017 | +0.39(+0.67%) |
Oct 19, 2010 | 58.39 | 58.88 | 57.73 | 58.27 | 2,128,808 | -0.26(-0.44%) |
Oct 18, 2010 | 57.38 | 58.55 | 57.26 | 58.53 | 1,592,030 | +0.87(+1.51%) |
Oct 15, 2010 | 57.24 | 57.67 | 56.67 | 57.66 | 2,367,369 | +0.68(+1.19%) |
Oct 14, 2010 | 56.93 | 57.24 | 56.49 | 56.98 | 1,461,417 | -0.21(-0.37%) |
Oct 13, 2010 | 56.99 | 57.49 | 56.73 | 57.19 | 1,367,386 | +0.26(+0.46%) |
Oct 12, 2010 | 57.06 | 57.10 | 55.98 | 56.93 | 1,755,665 | -0.13(-0.23%) |
Oct 11, 2010 | 57.49 | 57.64 | 56.83 | 57.06 | 1,317,163 | -0.53(-0.92%) |
Oct 08, 2010 | 57.05 | 58.20 | 56.92 | 57.59 | 2,185,332 | +0.35(+0.61%) |
Oct 07, 2010 | 56.63 | 57.38 | 56.22 | 57.24 | 1,490,168 | +0.61(+1.08%) |
Oct 06, 2010 | 57.32 | 57.34 | 56.20 | 56.63 | 2,118,920 | -0.90(-1.56%) |
Oct 05, 2010 | 56.99 | 57.86 | 56.66 | 57.53 | 2,021,562 | +0.87(+1.54%) |
Oct 04, 2010 | 56.75 | 57.49 | 56.41 | 56.66 | 2,501,390 | +0.13(+0.23%) |
Oct 01, 2010 | 56.00 | 56.55 | 55.63 | 56.53 | 2,598,986 | +0.41(+0.73%) |
Sep 30, 2010 | 55.71 | 56.34 | 55.47 | 56.12 | 2,943,335 | +0.76(+1.37%) |
Sep 29, 2010 | 55.48 | 55.74 | 54.93 | 55.36 | 2,482,174 | -0.06(-0.11%) |
Sep 28, 2010 | 55.17 | 56.20 | 54.38 | 55.42 | 2,834,531 | +0.63(+1.15%) |
Sep 27, 2010 | 56.25 | 56.33 | 54.74 | 54.79 | 2,293,951 | -1.63(-2.89%) |
Sep 24, 2010 | 55.77 | 56.78 | 55.66 | 56.42 | 2,947,037 | +1.18(+2.14%) |
Sep 23, 2010 | 54.62 | 55.80 | 54.13 | 55.24 | 3,206,804 | +0.38(+0.69%) |
Sep 22, 2010 | 54.80 | 56.10 | 54.48 | 54.86 | 8,028,351 | -3.37(-5.79%) |
Sep 21, 2010 | 57.64 | 58.28 | 57.21 | 58.23 | 2,373,159 | +0.43(+0.74%) |
Sep 20, 2010 | 58.00 | 58.22 | 57.26 | 57.80 | 2,352,794 | -0.12(-0.21%) |
Sep 17, 2010 | 57.76 | 58.33 | 57.55 | 57.92 | 3,226,768 | -0.50(-0.86%) |
Sep 15, 2010 | 57.45 | 58.52 | 57.45 | 58.42 | 1,813,969 | +0.51(+0.88%) |
Sep 14, 2010 | 57.50 | 58.09 | 57.33 | 57.91 | 1,549,089 | +0.10(+0.17%) |
Sep 13, 2010 | 57.85 | 58.00 | 57.47 | 57.81 | 1,464,016 | +0.13(+0.23%) |
Sep 10, 2010 | 57.26 | 57.86 | 56.95 | 57.68 | 1,145,298 | +0.67(+1.18%) |
Sep 09, 2010 | 57.23 | 57.44 | 56.60 | 57.01 | 2,217,374 | -0.14(-0.24%) |
Sep 08, 2010 | 56.30 | 57.27 | 56.28 | 57.15 | 2,203,811 | +1.01(+1.80%) |
Sep 07, 2010 | 55.98 | 56.44 | 55.67 | 56.14 | 2,494,523 | -0.10(-0.18%) |
Sep 03, 2010 | 55.66 | 56.25 | 55.35 | 56.24 | 1,490,935 | +0.99(+1.79%) |
Sep 02, 2010 | 55.23 | 55.49 | 54.66 | 55.25 | 1,358,173 | -0.06(-0.11%) |