Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.35 | 53.80 | 53.22 | 53.22 | 3,692,931 | -0.22(-0.41%) |
Nov 29, 2010 | 53.60 | 53.74 | 53.15 | 53.44 | 2,828,059 | -0.15(-0.28%) |
Nov 26, 2010 | 53.50 | 53.90 | 53.37 | 53.59 | 2,160,396 | -0.20(-0.37%) |
Nov 25, 2010 | 53.60 | 53.84 | 53.60 | 53.79 | 1,054,323 | +0.19(+0.35%) |
Nov 24, 2010 | 53.65 | 53.80 | 53.38 | 53.60 | 2,500,433 | +0.27(+0.51%) |
Nov 23, 2010 | 54.00 | 54.01 | 53.01 | 53.33 | 2,709,116 | -0.87(-1.61%) |
Nov 22, 2010 | 54.32 | 54.65 | 54.03 | 54.20 | 2,061,442 | -0.45(-0.82%) |
Nov 19, 2010 | 53.83 | 54.76 | 53.82 | 54.65 | 2,572,705 | +0.62(+1.15%) |
Nov 18, 2010 | 53.30 | 54.25 | 53.30 | 54.03 | 1,590,957 | +1.03(+1.94%) |
Nov 17, 2010 | 52.34 | 53.17 | 52.14 | 53.00 | 1,362,951 | +0.37(+0.70%) |
Nov 16, 2010 | 52.68 | 52.79 | 52.11 | 52.63 | 3,146,361 | -0.32(-0.60%) |
Nov 15, 2010 | 53.16 | 53.42 | 52.67 | 52.95 | 1,444,742 | -0.20(-0.38%) |
Nov 12, 2010 | 53.70 | 53.70 | 52.65 | 53.15 | 3,160,616 | -0.70(-1.30%) |
Nov 11, 2010 | 54.20 | 54.25 | 53.68 | 53.85 | 1,415,694 | -0.54(-0.99%) |
Nov 10, 2010 | 54.50 | 54.59 | 53.90 | 54.39 | 12,102,481 | -0.21(-0.38%) |
Nov 09, 2010 | 54.88 | 54.88 | 54.40 | 54.60 | 1,905,773 | -0.10(-0.18%) |
Nov 08, 2010 | 54.60 | 54.70 | 54.41 | 54.70 | 3,047,146 | +0.16(+0.29%) |
Nov 05, 2010 | 54.65 | 54.80 | 54.45 | 54.54 | 1,381,282 | +0.04(+0.07%) |
Nov 04, 2010 | 54.75 | 54.90 | 54.40 | 54.50 | 1,908,546 | +0.25(+0.46%) |
Nov 03, 2010 | 54.64 | 54.64 | 53.91 | 54.25 | 2,016,415 | -0.25(-0.46%) |
Nov 02, 2010 | 54.57 | 54.70 | 54.28 | 54.50 | 1,184,888 | +0.16(+0.29%) |
Nov 01, 2010 | 54.63 | 54.84 | 54.30 | 54.34 | 1,313,415 | -0.33(-0.60%) |
Oct 29, 2010 | 53.75 | 54.67 | 53.67 | 54.67 | 1,596,918 | +0.79(+1.47%) |
Oct 28, 2010 | 54.25 | 54.41 | 53.76 | 53.88 | 1,019,712 | -0.35(-0.65%) |
Oct 27, 2010 | 54.42 | 54.52 | 53.91 | 54.23 | 1,379,233 | -0.29(-0.53%) |
Oct 25, 2010 | 54.65 | 54.76 | 54.03 | 54.52 | 1,380,793 | -0.03(-0.05%) |
Oct 22, 2010 | 55.38 | 55.38 | 54.47 | 54.55 | 1,464,005 | -0.75(-1.36%) |
Oct 21, 2010 | 55.43 | 55.51 | 55.12 | 55.30 | 1,702,455 | -0.05(-0.09%) |
Oct 20, 2010 | 55.50 | 55.75 | 55.08 | 55.35 | 2,327,322 | -0.17(-0.31%) |
Oct 19, 2010 | 54.65 | 55.55 | 54.61 | 55.52 | 1,831,787 | +0.43(+0.78%) |
Oct 18, 2010 | 54.56 | 55.09 | 54.56 | 55.09 | 1,134,781 | +0.53(+0.97%) |
Oct 15, 2010 | 54.68 | 54.75 | 54.23 | 54.56 | 1,303,653 | +0.05(+0.09%) |
Oct 14, 2010 | 54.61 | 54.91 | 54.31 | 54.51 | 1,550,035 | -0.07(-0.13%) |
Oct 13, 2010 | 54.80 | 54.94 | 54.58 | 54.58 | 2,277,001 | +0.00(+0.00%) |
Oct 12, 2010 | 54.69 | 54.72 | 54.24 | 54.58 | 1,102,548 | +0.06(+0.11%) |
Oct 08, 2010 | 54.88 | 55.01 | 54.52 | 54.52 | 1,203,746 | -0.44(-0.80%) |
Oct 07, 2010 | 55.10 | 55.12 | 54.71 | 54.96 | 1,719,319 | -0.11(-0.20%) |
Oct 06, 2010 | 54.85 | 55.10 | 54.51 | 55.07 | 2,331,133 | +0.12(+0.22%) |
Oct 05, 2010 | 54.35 | 54.95 | 54.16 | 54.95 | 2,564,964 | +0.70(+1.29%) |
Oct 04, 2010 | 54.40 | 54.55 | 53.90 | 54.25 | 1,489,785 | -0.01(-0.02%) |
Oct 01, 2010 | 54.50 | 54.85 | 54.06 | 54.26 | 3,055,099 | -0.66(-1.20%) |
Sep 30, 2010 | 54.95 | 55.20 | 54.38 | 54.92 | 3,787,191 | +0.12(+0.22%) |
Sep 29, 2010 | 53.91 | 54.80 | 53.87 | 54.80 | 3,513,632 | +0.66(+1.22%) |
Sep 28, 2010 | 53.52 | 54.20 | 53.51 | 54.14 | 2,299,901 | +0.58(+1.08%) |
Sep 27, 2010 | 53.87 | 54.08 | 53.52 | 53.56 | 3,292,261 | -0.29(-0.54%) |
Sep 24, 2010 | 53.80 | 53.98 | 53.56 | 53.85 | 1,604,284 | +0.23(+0.43%) |
Sep 23, 2010 | 52.95 | 53.84 | 52.80 | 53.62 | 2,252,510 | +0.42(+0.79%) |
Sep 22, 2010 | 53.05 | 53.36 | 52.90 | 53.20 | 2,553,033 | +0.19(+0.36%) |
Sep 21, 2010 | 53.65 | 53.68 | 52.95 | 53.01 | 2,675,710 | -0.45(-0.84%) |
Sep 20, 2010 | 53.52 | 53.75 | 53.26 | 53.46 | 2,225,449 | -0.18(-0.34%) |
Sep 17, 2010 | 53.51 | 53.64 | 53.12 | 53.64 | 6,596,673 | -0.11(-0.20%) |
Sep 15, 2010 | 53.38 | 53.75 | 52.70 | 53.75 | 4,121,751 | +0.17(+0.32%) |
Sep 14, 2010 | 53.69 | 54.10 | 53.38 | 53.58 | 1,992,270 | -0.11(-0.20%) |
Sep 13, 2010 | 53.00 | 53.78 | 52.96 | 53.69 | 1,858,267 | +1.02(+1.94%) |
Sep 10, 2010 | 52.87 | 52.87 | 52.37 | 52.67 | 1,904,656 | -0.10(-0.19%) |
Sep 09, 2010 | 52.65 | 52.85 | 52.30 | 52.77 | 2,320,820 | +0.61(+1.17%) |
Sep 08, 2010 | 52.52 | 52.80 | 52.15 | 52.16 | 1,996,264 | -0.28(-0.53%) |
Sep 07, 2010 | 52.70 | 52.73 | 51.97 | 52.44 | 1,777,476 | -0.50(-0.94%) |
Sep 03, 2010 | 52.46 | 52.95 | 52.25 | 52.94 | 2,574,637 | +0.73(+1.40%) |
Sep 02, 2010 | 51.52 | 52.34 | 51.41 | 52.21 | 2,343,363 | +0.96(+1.87%) |