Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 52.98 | 53.55 | 52.93 | 53.30 | 219,774 | -0.28(-0.52%) |
Nov 29, 2010 | 53.47 | 53.70 | 52.90 | 53.58 | 229,405 | -0.06(-0.12%) |
Nov 26, 2010 | 53.55 | 53.85 | 53.46 | 53.65 | 90,045 | -0.34(-0.64%) |
Nov 24, 2010 | 53.27 | 53.99 | 53.99 | 53.99 | 247,221 | +1.15(+2.18%) |
Nov 23, 2010 | 52.79 | 53.00 | 52.53 | 52.84 | 127,784 | -0.72(-1.34%) |
Nov 22, 2010 | 53.02 | 53.56 | 52.89 | 53.56 | 112,336 | +0.37(+0.70%) |
Nov 19, 2010 | 52.65 | 53.21 | 52.51 | 53.18 | 74,694 | +0.49(+0.92%) |
Nov 18, 2010 | 52.51 | 52.92 | 52.48 | 52.70 | 37,291 | +0.84(+1.62%) |
Nov 17, 2010 | 51.70 | 52.05 | 51.55 | 51.86 | 77,349 | +0.27(+0.53%) |
Nov 16, 2010 | 52.05 | 52.15 | 51.28 | 51.58 | 115,159 | -0.82(-1.57%) |
Nov 15, 2010 | 52.73 | 52.83 | 52.36 | 52.41 | 50,530 | +0.09(+0.17%) |
Nov 12, 2010 | 53.01 | 53.07 | 52.15 | 52.32 | 124,812 | -1.00(-1.87%) |
Nov 11, 2010 | 52.66 | 53.42 | 52.54 | 53.31 | 42,593 | +0.10(+0.19%) |
Nov 10, 2010 | 52.92 | 53.21 | 52.42 | 53.21 | 75,539 | +0.42(+0.79%) |
Nov 09, 2010 | 53.39 | 53.51 | 52.59 | 52.80 | 61,080 | -0.37(-0.70%) |
Nov 08, 2010 | 53.02 | 53.19 | 52.78 | 53.17 | 76,249 | +0.10(+0.19%) |
Nov 05, 2010 | 53.05 | 53.12 | 52.74 | 53.07 | 109,173 | +0.31(+0.58%) |
Nov 04, 2010 | 52.55 | 52.79 | 52.41 | 52.76 | 78,279 | +0.92(+1.78%) |
Nov 03, 2010 | 51.78 | 51.84 | 51.16 | 51.84 | 124,339 | +0.07(+0.14%) |
Nov 02, 2010 | 51.69 | 51.81 | 51.45 | 51.76 | 120,243 | +0.52(+1.01%) |
Nov 01, 2010 | 51.61 | 51.77 | 50.94 | 51.25 | 84,912 | -0.01(-0.02%) |
Oct 29, 2010 | 50.83 | 51.30 | 50.83 | 51.26 | 103,349 | +0.34(+0.68%) |
Oct 28, 2010 | 51.42 | 51.42 | 50.71 | 50.91 | 756,254 | -0.09(-0.18%) |
Oct 27, 2010 | 50.62 | 51.01 | 50.36 | 51.00 | 71,407 | +0.30(+0.59%) |
Oct 25, 2010 | 50.67 | 51.19 | 50.62 | 50.71 | 87,802 | +0.35(+0.70%) |
Oct 22, 2010 | 50.12 | 50.35 | 49.91 | 50.35 | 50,894 | +0.34(+0.69%) |
Oct 21, 2010 | 50.16 | 50.49 | 49.56 | 50.01 | 50,961 | +0.10(+0.20%) |
Oct 20, 2010 | 49.55 | 50.09 | 49.47 | 49.91 | 99,244 | +0.61(+1.23%) |
Oct 19, 2010 | 49.63 | 49.93 | 49.05 | 49.30 | 97,718 | -0.99(-1.96%) |
Oct 18, 2010 | 50.33 | 50.33 | 50.05 | 50.29 | 64,344 | +0.05(+0.09%) |
Oct 15, 2010 | 50.63 | 50.63 | 49.80 | 50.24 | 115,859 | +0.19(+0.38%) |
Oct 14, 2010 | 50.28 | 50.41 | 49.80 | 50.05 | 51,060 | -0.38(-0.75%) |
Oct 13, 2010 | 50.40 | 50.67 | 50.23 | 50.43 | 72,278 | +0.44(+0.89%) |
Oct 12, 2010 | 49.62 | 50.11 | 49.15 | 49.99 | 65,040 | +0.26(+0.53%) |
Oct 11, 2010 | 49.75 | 49.92 | 49.62 | 49.73 | 61,631 | +0.05(+0.11%) |
Oct 08, 2010 | 49.67 | 49.82 | 49.10 | 49.67 | 49,123 | +0.51(+1.03%) |
Oct 07, 2010 | 49.44 | 49.47 | 48.82 | 49.17 | 84,844 | -0.02(-0.04%) |
Oct 06, 2010 | 49.69 | 49.70 | 49.00 | 49.18 | 125,546 | -0.56(-1.13%) |
Oct 05, 2010 | 49.09 | 49.85 | 49.09 | 49.75 | 102,966 | +1.15(+2.37%) |
Oct 04, 2010 | 49.12 | 49.16 | 48.29 | 48.60 | 99,233 | -0.53(-1.07%) |
Oct 01, 2010 | 49.12 | 49.42 | 48.79 | 49.12 | 110,792 | +0.14(+0.28%) |
Sep 30, 2010 | 49.48 | 49.66 | 48.64 | 48.99 | 185,252 | -0.14(-0.28%) |
Sep 29, 2010 | 49.08 | 49.27 | 48.88 | 49.12 | 90,152 | +0.01(+0.02%) |
Sep 28, 2010 | 48.90 | 49.18 | 48.22 | 49.11 | 101,385 | +0.36(+0.74%) |
Sep 27, 2010 | 48.89 | 49.01 | 48.65 | 48.75 | 480,231 | -0.13(-0.26%) |
Sep 24, 2010 | 48.37 | 48.93 | 48.37 | 48.88 | 69,566 | +1.10(+2.29%) |
Sep 23, 2010 | 47.59 | 48.29 | 47.49 | 47.78 | 78,967 | -0.15(-0.32%) |
Sep 22, 2010 | 48.24 | 48.57 | 47.78 | 47.93 | 112,958 | -0.34(-0.71%) |
Sep 21, 2010 | 48.54 | 48.62 | 48.14 | 48.28 | 98,670 | -0.27(-0.56%) |
Sep 20, 2010 | 47.89 | 48.60 | 47.83 | 48.55 | 74,054 | +0.86(+1.80%) |
Sep 17, 2010 | 47.69 | 47.87 | 47.45 | 47.69 | 89,742 | +0.04(+0.08%) |
Sep 15, 2010 | 47.31 | 47.70 | 47.15 | 47.65 | 48,274 | +0.18(+0.38%) |
Sep 14, 2010 | 47.34 | 47.72 | 47.18 | 47.47 | 128,948 | +0.00(+0.00%) |
Sep 13, 2010 | 47.39 | 47.52 | 47.22 | 47.47 | 85,384 | +0.71(+1.51%) |
Sep 10, 2010 | 46.60 | 46.87 | 46.52 | 46.77 | 68,779 | +0.25(+0.55%) |
Sep 09, 2010 | 47.06 | 47.06 | 46.35 | 46.51 | 122,887 | +0.05(+0.10%) |
Sep 08, 2010 | 46.21 | 46.66 | 46.21 | 46.47 | 137,543 | +0.37(+0.81%) |
Sep 07, 2010 | 46.44 | 46.47 | 46.05 | 46.10 | 88,497 | -0.55(-1.18%) |
Sep 03, 2010 | 46.73 | 46.84 | 46.30 | 46.65 | 117,237 | +0.62(+1.36%) |
Sep 02, 2010 | 45.33 | 46.07 | 45.33 | 46.02 | 157,889 | +0.72(+1.60%) |