Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.33 | 49.90 | 49.27 | 49.55 | 3,923,962 | -0.30(-0.60%) |
Nov 29, 2010 | 49.46 | 49.99 | 49.26 | 49.85 | 1,778,995 | -0.01(-0.02%) |
Nov 26, 2010 | 49.45 | 50.13 | 49.31 | 49.86 | 614,094 | -0.34(-0.69%) |
Nov 24, 2010 | 49.04 | 50.21 | 50.21 | 50.21 | 1,326,710 | +1.41(+2.90%) |
Nov 23, 2010 | 47.85 | 48.86 | 47.82 | 48.79 | 2,094,665 | +0.29(+0.60%) |
Nov 22, 2010 | 48.89 | 49.30 | 48.25 | 48.50 | 1,708,606 | -0.78(-1.58%) |
Nov 19, 2010 | 49.07 | 49.57 | 48.84 | 49.28 | 1,427,722 | +0.09(+0.18%) |
Nov 18, 2010 | 49.08 | 49.54 | 48.84 | 49.19 | 1,070,978 | +0.60(+1.24%) |
Nov 17, 2010 | 48.79 | 48.93 | 48.46 | 48.59 | 991,774 | -0.17(-0.34%) |
Nov 16, 2010 | 48.92 | 49.28 | 48.16 | 48.76 | 1,698,561 | -0.87(-1.75%) |
Nov 15, 2010 | 49.68 | 49.89 | 48.97 | 49.62 | 1,838,558 | +0.15(+0.30%) |
Nov 12, 2010 | 50.40 | 50.48 | 49.39 | 49.47 | 1,530,556 | -1.26(-2.47%) |
Nov 11, 2010 | 50.85 | 51.37 | 50.33 | 50.73 | 1,742,979 | -0.59(-1.15%) |
Nov 10, 2010 | 52.40 | 52.40 | 51.13 | 51.32 | 1,947,255 | -1.29(-2.45%) |
Nov 09, 2010 | 53.15 | 53.30 | 52.37 | 52.61 | 1,185,199 | -0.40(-0.75%) |
Nov 08, 2010 | 52.73 | 53.29 | 52.63 | 53.01 | 1,390,689 | -0.06(-0.12%) |
Nov 05, 2010 | 53.35 | 53.48 | 53.03 | 53.07 | 1,871,894 | -0.28(-0.53%) |
Nov 04, 2010 | 53.24 | 53.48 | 52.82 | 53.35 | 1,787,544 | +0.64(+1.22%) |
Nov 03, 2010 | 52.56 | 52.94 | 52.19 | 52.71 | 1,670,354 | +0.14(+0.27%) |
Nov 02, 2010 | 52.92 | 52.92 | 52.43 | 52.57 | 1,318,969 | +0.06(+0.12%) |
Nov 01, 2010 | 53.17 | 53.58 | 51.99 | 52.50 | 1,998,906 | -0.77(-1.44%) |
Oct 29, 2010 | 53.47 | 53.74 | 52.92 | 53.27 | 1,196,176 | -0.41(-0.77%) |
Oct 28, 2010 | 54.05 | 54.47 | 53.45 | 53.68 | 834,885 | +0.00(+0.00%) |
Oct 27, 2010 | 53.51 | 53.77 | 52.94 | 53.68 | 716,414 | -0.14(-0.26%) |
Oct 25, 2010 | 54.36 | 54.80 | 53.68 | 53.83 | 905,821 | -0.22(-0.41%) |
Oct 22, 2010 | 53.88 | 54.09 | 53.46 | 54.05 | 400,856 | +0.21(+0.39%) |
Oct 21, 2010 | 53.31 | 54.11 | 53.27 | 53.83 | 1,193,455 | +0.69(+1.29%) |
Oct 20, 2010 | 52.50 | 53.29 | 52.49 | 53.15 | 830,164 | +0.85(+1.62%) |
Oct 19, 2010 | 52.25 | 52.68 | 51.98 | 52.30 | 858,844 | -0.97(-1.82%) |
Oct 18, 2010 | 52.95 | 53.46 | 52.80 | 53.27 | 536,310 | +0.29(+0.55%) |
Oct 15, 2010 | 53.57 | 53.57 | 52.66 | 52.98 | 832,385 | -0.04(-0.07%) |
Oct 14, 2010 | 53.28 | 53.35 | 52.67 | 53.02 | 817,816 | -0.17(-0.31%) |
Oct 13, 2010 | 52.55 | 53.43 | 52.50 | 53.18 | 843,630 | +0.91(+1.73%) |
Oct 12, 2010 | 51.82 | 52.48 | 51.17 | 52.28 | 1,230,087 | +0.14(+0.27%) |
Oct 11, 2010 | 52.38 | 52.53 | 52.03 | 52.13 | 500,510 | -0.24(-0.45%) |
Oct 08, 2010 | 52.37 | 52.60 | 51.60 | 52.37 | 757,038 | +0.51(+0.98%) |
Oct 07, 2010 | 52.43 | 52.44 | 51.70 | 51.86 | 1,277,041 | -0.38(-0.72%) |
Oct 06, 2010 | 52.09 | 52.55 | 51.77 | 52.24 | 767,643 | +0.12(+0.24%) |
Oct 05, 2010 | 51.39 | 52.29 | 51.24 | 52.12 | 742,134 | +1.33(+2.62%) |
Oct 04, 2010 | 51.33 | 51.68 | 50.55 | 50.79 | 880,781 | -0.72(-1.40%) |
Oct 01, 2010 | 51.51 | 51.78 | 51.10 | 51.51 | 1,108,790 | +0.23(+0.44%) |
Sep 30, 2010 | 51.28 | 52.05 | 50.86 | 51.28 | 10,816 | +0.21(+0.42%) |
Sep 29, 2010 | 50.71 | 51.37 | 50.59 | 51.07 | 979,081 | +0.03(+0.05%) |
Sep 28, 2010 | 50.36 | 51.11 | 49.75 | 51.04 | 937,523 | +0.53(+1.05%) |
Sep 27, 2010 | 50.67 | 50.93 | 50.47 | 50.52 | 1,009,207 | -0.26(-0.52%) |
Sep 24, 2010 | 50.73 | 51.03 | 50.32 | 50.78 | 1,505,217 | +0.87(+1.75%) |
Sep 23, 2010 | 50.27 | 50.60 | 49.79 | 49.91 | 1,061,055 | -0.80(-1.58%) |
Sep 22, 2010 | 51.18 | 51.51 | 50.45 | 50.71 | 1,575,048 | -0.46(-0.89%) |
Sep 21, 2010 | 51.60 | 51.71 | 50.91 | 51.17 | 1,999,659 | -0.85(-1.62%) |
Sep 20, 2010 | 51.59 | 52.13 | 51.25 | 52.01 | 1,021,352 | +0.59(+1.15%) |
Sep 17, 2010 | 51.42 | 51.92 | 51.33 | 51.42 | 1,501,779 | +0.52(+1.02%) |
Sep 15, 2010 | 50.96 | 51.13 | 50.55 | 50.90 | 708,325 | -0.09(-0.17%) |
Sep 14, 2010 | 52.03 | 52.03 | 50.96 | 50.99 | 1,305,046 | -1.07(-2.05%) |
Sep 13, 2010 | 52.07 | 52.29 | 51.78 | 52.06 | 1,354,979 | +0.51(+0.99%) |
Sep 10, 2010 | 50.38 | 51.55 | 50.38 | 51.55 | 1,149,060 | +1.16(+2.31%) |
Sep 09, 2010 | 51.25 | 51.50 | 50.08 | 50.38 | 1,374,501 | -0.36(-0.71%) |
Sep 08, 2010 | 50.60 | 51.03 | 50.42 | 50.74 | 853,338 | +0.32(+0.63%) |
Sep 07, 2010 | 50.46 | 50.70 | 49.75 | 50.43 | 189 | -0.44(-0.87%) |
Sep 03, 2010 | 51.07 | 51.07 | 50.38 | 50.87 | 1,105,928 | +0.55(+1.10%) |
Sep 02, 2010 | 49.47 | 50.39 | 49.47 | 50.31 | 930,101 | +0.70(+1.42%) |