Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.91 | 52.23 | 51.83 | 51.97 | 44,990 | -0.43(-0.82%) |
Nov 29, 2010 | 52.16 | 52.50 | 51.72 | 52.40 | 32,807 | -0.16(-0.30%) |
Nov 26, 2010 | 52.50 | 52.69 | 52.46 | 52.55 | 173,002 | -0.35(-0.66%) |
Nov 24, 2010 | 52.79 | 52.90 | 52.90 | 52.90 | 36,949 | +0.46(+0.88%) |
Nov 23, 2010 | 52.57 | 52.66 | 52.37 | 52.44 | 46,826 | -0.67(-1.26%) |
Nov 22, 2010 | 52.97 | 53.18 | 52.67 | 53.11 | 48,634 | +0.06(+0.11%) |
Nov 19, 2010 | 52.98 | 53.12 | 52.85 | 53.05 | 36,241 | +0.04(+0.08%) |
Nov 18, 2010 | 52.79 | 53.14 | 52.50 | 53.01 | 36,426 | +0.69(+1.32%) |
Nov 17, 2010 | 52.25 | 52.51 | 52.23 | 52.32 | 45,212 | +0.09(+0.17%) |
Nov 16, 2010 | 52.67 | 52.79 | 52.12 | 52.23 | 60,648 | -0.78(-1.47%) |
Nov 15, 2010 | 53.22 | 53.28 | 53.00 | 53.01 | 28,829 | -0.06(-0.11%) |
Nov 12, 2010 | 53.39 | 53.45 | 52.94 | 53.07 | 42,375 | -0.57(-1.07%) |
Nov 11, 2010 | 53.18 | 53.64 | 53.16 | 53.64 | 187,639 | +0.07(+0.14%) |
Nov 10, 2010 | 53.47 | 53.57 | 52.99 | 53.57 | 35,118 | +0.12(+0.22%) |
Nov 09, 2010 | 53.84 | 53.84 | 53.35 | 53.45 | 42,377 | -0.20(-0.37%) |
Nov 08, 2010 | 53.64 | 53.72 | 53.52 | 53.65 | 33,507 | -0.19(-0.35%) |
Nov 05, 2010 | 54.01 | 54.06 | 53.60 | 53.84 | 75,961 | -0.20(-0.37%) |
Nov 04, 2010 | 54.32 | 54.32 | 53.91 | 54.04 | 35,940 | +0.36(+0.67%) |
Nov 03, 2010 | 53.80 | 53.86 | 53.30 | 53.68 | 93,104 | +0.00(+0.00%) |
Nov 02, 2010 | 53.63 | 53.78 | 53.59 | 53.68 | 59,548 | +0.44(+0.83%) |
Nov 01, 2010 | 53.45 | 53.78 | 52.95 | 53.24 | 160,936 | -0.05(-0.09%) |
Oct 29, 2010 | 53.62 | 53.62 | 53.15 | 53.29 | 82,860 | -0.24(-0.45%) |
Oct 28, 2010 | 53.67 | 53.76 | 53.33 | 53.53 | 127,217 | +0.22(+0.40%) |
Oct 27, 2010 | 53.27 | 53.42 | 52.94 | 53.32 | 43,907 | -0.41(-0.77%) |
Oct 25, 2010 | 53.74 | 54.15 | 53.70 | 53.73 | 34,461 | +0.24(+0.45%) |
Oct 22, 2010 | 53.38 | 53.52 | 53.33 | 53.49 | 57,921 | +0.05(+0.10%) |
Oct 21, 2010 | 53.40 | 53.70 | 53.04 | 53.44 | 66,971 | +0.16(+0.30%) |
Oct 20, 2010 | 52.90 | 53.54 | 52.90 | 53.28 | 27,650 | +0.35(+0.66%) |
Oct 19, 2010 | 53.56 | 53.56 | 52.64 | 52.93 | 50,241 | -0.94(-1.74%) |
Oct 18, 2010 | 53.50 | 53.92 | 53.49 | 53.86 | 31,481 | +0.42(+0.79%) |
Oct 15, 2010 | 53.29 | 53.72 | 53.15 | 53.44 | 56,090 | +0.17(+0.33%) |
Oct 14, 2010 | 53.34 | 53.50 | 53.03 | 53.27 | 58,979 | -0.11(-0.20%) |
Oct 13, 2010 | 53.37 | 53.51 | 53.18 | 53.38 | 34,678 | +0.36(+0.67%) |
Oct 12, 2010 | 52.80 | 53.16 | 52.57 | 53.02 | 159,418 | +0.11(+0.20%) |
Oct 11, 2010 | 53.06 | 53.06 | 52.78 | 52.91 | 122,187 | +0.02(+0.03%) |
Oct 08, 2010 | 52.89 | 53.02 | 52.64 | 52.89 | 129,492 | +0.17(+0.33%) |
Oct 07, 2010 | 52.90 | 52.96 | 52.58 | 52.72 | 44,256 | +0.02(+0.03%) |
Oct 06, 2010 | 52.75 | 52.92 | 52.53 | 52.70 | 77,782 | -0.15(-0.28%) |
Oct 05, 2010 | 52.39 | 52.92 | 52.39 | 52.85 | 24,339 | +0.93(+1.79%) |
Oct 04, 2010 | 52.36 | 52.48 | 51.77 | 51.92 | 110,402 | -0.51(-0.96%) |
Oct 01, 2010 | 52.43 | 52.72 | 52.15 | 52.43 | 80,859 | -0.02(-0.04%) |
Sep 30, 2010 | 52.80 | 52.94 | 52.26 | 52.45 | 47,061 | -0.06(-0.11%) |
Sep 29, 2010 | 52.50 | 52.62 | 52.36 | 52.50 | 20,743 | -0.17(-0.32%) |
Sep 28, 2010 | 52.36 | 52.75 | 52.08 | 52.67 | 23,393 | +0.39(+0.75%) |
Sep 27, 2010 | 52.35 | 52.51 | 52.26 | 52.28 | 17,216 | -0.35(-0.66%) |
Sep 24, 2010 | 52.49 | 52.65 | 52.26 | 52.63 | 48,786 | +0.70(+1.36%) |
Sep 23, 2010 | 51.87 | 52.27 | 51.78 | 51.92 | 163,955 | -0.19(-0.36%) |
Sep 22, 2010 | 51.98 | 52.35 | 51.93 | 52.11 | 50,421 | +0.01(+0.02%) |
Sep 21, 2010 | 52.04 | 52.23 | 51.91 | 52.10 | 34,423 | +0.06(+0.11%) |
Sep 20, 2010 | 51.60 | 52.13 | 51.47 | 52.04 | 63,142 | +0.64(+1.25%) |
Sep 17, 2010 | 51.40 | 51.71 | 51.28 | 51.40 | 46,162 | -0.06(-0.11%) |
Sep 15, 2010 | 50.91 | 51.55 | 50.91 | 51.46 | 29,009 | +0.42(+0.82%) |
Sep 14, 2010 | 50.76 | 51.27 | 50.71 | 51.04 | 53,071 | +0.15(+0.29%) |
Sep 13, 2010 | 51.09 | 51.09 | 50.71 | 50.89 | 35,677 | +0.11(+0.21%) |
Sep 10, 2010 | 50.36 | 50.83 | 50.34 | 50.78 | 56,185 | +0.46(+0.92%) |
Sep 09, 2010 | 50.23 | 50.41 | 50.13 | 50.32 | 71,623 | +0.56(+1.13%) |
Sep 08, 2010 | 49.57 | 49.91 | 49.53 | 49.76 | 43,220 | +0.26(+0.53%) |
Sep 07, 2010 | 49.64 | 49.73 | 49.44 | 49.49 | 46,665 | -0.31(-0.61%) |
Sep 03, 2010 | 49.68 | 49.81 | 49.53 | 49.80 | 56,537 | +0.45(+0.92%) |
Sep 02, 2010 | 49.11 | 49.37 | 48.97 | 49.35 | 47,833 | +0.31(+0.62%) |