Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.68 | 59.24 | 58.55 | 58.92 | 2,582,027 | -0.52(-0.88%) |
Nov 29, 2010 | 59.37 | 59.57 | 58.62 | 59.44 | 1,391,943 | -0.34(-0.56%) |
Nov 26, 2010 | 59.45 | 60.14 | 59.45 | 59.78 | 680,961 | -0.26(-0.43%) |
Nov 24, 2010 | 59.35 | 60.03 | 60.03 | 60.03 | 1,422,443 | +0.99(+1.68%) |
Nov 23, 2010 | 58.94 | 59.44 | 58.73 | 59.04 | 1,438,053 | -0.74(-1.23%) |
Nov 22, 2010 | 59.48 | 59.90 | 58.96 | 59.78 | 1,707,583 | +0.58(+0.98%) |
Nov 19, 2010 | 58.73 | 59.28 | 58.33 | 59.20 | 1,549,316 | +0.54(+0.91%) |
Nov 18, 2010 | 58.99 | 59.14 | 58.56 | 58.66 | 1,478,942 | +0.40(+0.68%) |
Nov 17, 2010 | 58.13 | 58.85 | 57.70 | 58.26 | 1,294,021 | +0.26(+0.45%) |
Nov 16, 2010 | 60.12 | 60.31 | 57.81 | 58.00 | 3,279,813 | -2.74(-4.51%) |
Nov 15, 2010 | 61.91 | 62.49 | 60.68 | 60.74 | 1,594,924 | -0.96(-1.55%) |
Nov 12, 2010 | 62.09 | 62.65 | 61.61 | 61.70 | 1,416,121 | -0.80(-1.28%) |
Nov 11, 2010 | 62.31 | 62.84 | 62.02 | 62.50 | 1,168,904 | -0.32(-0.50%) |
Nov 10, 2010 | 61.81 | 62.93 | 61.81 | 62.81 | 1,989,872 | +1.07(+1.73%) |
Nov 09, 2010 | 63.78 | 63.78 | 61.33 | 61.75 | 2,791,417 | -1.77(-2.78%) |
Nov 08, 2010 | 63.84 | 63.97 | 63.33 | 63.51 | 1,304,944 | -0.37(-0.57%) |
Nov 05, 2010 | 64.06 | 64.72 | 63.19 | 63.88 | 1,088,431 | -0.10(-0.15%) |
Nov 04, 2010 | 62.95 | 64.01 | 62.54 | 63.98 | 1,949,814 | +1.71(+2.74%) |
Nov 03, 2010 | 63.35 | 63.35 | 62.06 | 62.27 | 1,332,482 | -0.74(-1.18%) |
Nov 02, 2010 | 63.00 | 63.27 | 62.84 | 63.01 | 1,041,087 | +0.39(+0.62%) |
Nov 01, 2010 | 60.99 | 62.81 | 60.95 | 62.62 | 1,758,374 | +2.11(+3.49%) |
Oct 29, 2010 | 60.90 | 61.10 | 60.50 | 60.51 | 1,843,401 | -0.40(-0.66%) |
Oct 28, 2010 | 61.33 | 61.61 | 60.27 | 60.92 | 1,420,497 | -0.09(-0.15%) |
Oct 27, 2010 | 61.47 | 61.94 | 60.84 | 61.01 | 1,971,689 | -1.38(-2.21%) |
Oct 25, 2010 | 63.24 | 63.35 | 62.23 | 62.39 | 1,348,617 | -0.48(-0.77%) |
Oct 22, 2010 | 62.84 | 63.43 | 62.41 | 62.87 | 1,218,665 | +0.13(+0.21%) |
Oct 21, 2010 | 62.95 | 63.19 | 62.33 | 62.73 | 766,076 | +0.15(+0.23%) |
Oct 20, 2010 | 61.57 | 62.94 | 61.32 | 62.59 | 1,465,741 | +1.11(+1.81%) |
Oct 19, 2010 | 61.45 | 62.15 | 61.06 | 61.48 | 1,529,185 | -0.68(-1.10%) |
Oct 18, 2010 | 61.35 | 62.16 | 61.35 | 62.16 | 1,343,946 | +0.59(+0.95%) |
Oct 15, 2010 | 62.72 | 62.90 | 61.47 | 61.57 | 1,454,775 | -0.73(-1.17%) |
Oct 14, 2010 | 61.76 | 62.78 | 61.64 | 62.31 | 1,727,305 | +0.53(+0.86%) |
Oct 13, 2010 | 61.04 | 62.26 | 60.75 | 61.78 | 1,681,867 | +1.01(+1.67%) |
Oct 12, 2010 | 59.81 | 60.86 | 59.61 | 60.76 | 1,471,582 | +0.82(+1.36%) |
Oct 11, 2010 | 59.68 | 59.95 | 59.39 | 59.95 | 1,147,130 | +0.38(+0.63%) |
Oct 08, 2010 | 59.57 | 59.70 | 59.01 | 59.57 | 1,738,615 | +0.33(+0.56%) |
Oct 07, 2010 | 59.12 | 59.43 | 58.82 | 59.24 | 1,943,936 | +0.48(+0.81%) |
Oct 06, 2010 | 59.43 | 59.55 | 58.62 | 58.76 | 2,660,712 | -0.99(-1.66%) |
Oct 05, 2010 | 60.00 | 60.46 | 59.51 | 59.76 | 3,092,660 | +0.31(+0.52%) |
Oct 04, 2010 | 59.54 | 59.85 | 59.21 | 59.45 | 2,002,287 | -0.31(-0.52%) |
Oct 01, 2010 | 59.76 | 59.77 | 58.77 | 59.76 | 1,852,755 | +0.57(+0.97%) |
Sep 30, 2010 | 59.18 | 60.13 | 58.99 | 59.19 | 7,124 | +0.01(+0.02%) |
Sep 29, 2010 | 59.56 | 59.76 | 58.90 | 59.17 | 1,760,229 | -0.82(-1.36%) |
Sep 28, 2010 | 60.96 | 60.96 | 59.12 | 59.99 | 12,551 | -0.40(-0.67%) |
Sep 27, 2010 | 61.59 | 61.60 | 60.24 | 60.39 | 1,529,897 | -1.19(-1.93%) |
Sep 24, 2010 | 60.37 | 61.70 | 60.20 | 61.58 | 2,006,746 | +1.96(+3.29%) |
Sep 23, 2010 | 59.62 | 61.54 | 59.60 | 59.62 | 2,718,095 | -2.06(-3.34%) |
Sep 22, 2010 | 61.51 | 62.22 | 61.46 | 61.68 | 3,139,522 | +0.05(+0.09%) |
Sep 21, 2010 | 63.34 | 63.50 | 61.57 | 61.62 | 2,443,602 | -1.70(-2.69%) |
Sep 20, 2010 | 62.48 | 63.47 | 62.12 | 63.33 | 1,911,475 | +0.68(+1.09%) |
Sep 17, 2010 | 62.64 | 63.37 | 62.45 | 62.64 | 1,877,621 | -0.87(-1.36%) |
Sep 15, 2010 | 62.78 | 63.64 | 62.54 | 63.51 | 1,379,093 | +0.38(+0.61%) |
Sep 14, 2010 | 63.09 | 63.51 | 62.55 | 63.12 | 1,318,463 | -0.07(-0.11%) |
Sep 13, 2010 | 62.89 | 63.22 | 61.82 | 63.19 | 1,536,918 | +1.37(+2.22%) |
Sep 10, 2010 | 61.50 | 62.10 | 61.10 | 61.82 | 1,007,773 | +0.53(+0.87%) |
Sep 09, 2010 | 62.56 | 63.03 | 61.00 | 61.29 | 2,226 | -0.68(-1.09%) |
Sep 08, 2010 | 62.38 | 62.73 | 61.73 | 61.96 | 21,238 | -0.17(-0.27%) |
Sep 07, 2010 | 62.18 | 63.10 | 62.05 | 62.13 | 246 | -0.57(-0.91%) |
Sep 03, 2010 | 62.02 | 62.70 | 61.99 | 62.70 | 1,800,282 | +0.68(+1.10%) |
Sep 02, 2010 | 61.11 | 62.02 | 60.79 | 62.02 | 20,088 | +1.13(+1.85%) |