Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 58.70 | 59.27 | 58.57 | 58.94 | 2,581,144 | -0.52(-0.88%) |
Nov 29, 2010 | 59.39 | 59.59 | 58.64 | 59.46 | 1,391,467 | -0.34(-0.56%) |
Nov 26, 2010 | 59.47 | 60.17 | 59.47 | 59.80 | 680,728 | -0.26(-0.43%) |
Nov 24, 2010 | 59.38 | 60.05 | 60.05 | 60.05 | 1,421,957 | +0.99(+1.68%) |
Nov 23, 2010 | 58.96 | 59.46 | 58.75 | 59.06 | 1,437,561 | -0.74(-1.23%) |
Nov 22, 2010 | 59.50 | 59.92 | 58.98 | 59.80 | 1,707,000 | +0.58(+0.98%) |
Nov 19, 2010 | 58.75 | 59.30 | 58.35 | 59.22 | 1,548,787 | +0.54(+0.91%) |
Nov 18, 2010 | 59.01 | 59.16 | 58.58 | 58.68 | 1,478,436 | +0.40(+0.68%) |
Nov 17, 2010 | 58.15 | 58.87 | 57.72 | 58.28 | 1,293,578 | +0.26(+0.45%) |
Nov 16, 2010 | 60.14 | 60.33 | 57.83 | 58.02 | 3,278,691 | -2.74(-4.51%) |
Nov 15, 2010 | 61.93 | 62.51 | 60.70 | 60.76 | 1,594,379 | -0.96(-1.55%) |
Nov 12, 2010 | 62.11 | 62.67 | 61.63 | 61.72 | 1,415,637 | -0.80(-1.28%) |
Nov 11, 2010 | 62.33 | 62.86 | 62.04 | 62.52 | 1,168,504 | -0.32(-0.50%) |
Nov 10, 2010 | 61.83 | 62.95 | 61.83 | 62.83 | 1,989,192 | +1.07(+1.73%) |
Nov 09, 2010 | 63.80 | 63.80 | 61.35 | 61.77 | 2,790,463 | -1.77(-2.78%) |
Nov 08, 2010 | 63.86 | 63.99 | 63.35 | 63.54 | 1,304,498 | -0.37(-0.57%) |
Nov 05, 2010 | 64.08 | 64.74 | 63.21 | 63.90 | 1,088,059 | -0.10(-0.15%) |
Nov 04, 2010 | 62.97 | 64.03 | 62.56 | 64.00 | 1,949,148 | +1.71(+2.74%) |
Nov 03, 2010 | 63.37 | 63.37 | 62.08 | 62.29 | 1,332,026 | -0.74(-1.18%) |
Nov 02, 2010 | 63.02 | 63.29 | 62.86 | 63.04 | 1,040,731 | +0.39(+0.62%) |
Nov 01, 2010 | 61.01 | 62.83 | 60.97 | 62.65 | 1,757,773 | +2.11(+3.49%) |
Oct 29, 2010 | 60.92 | 61.12 | 60.52 | 60.53 | 1,842,770 | -0.40(-0.66%) |
Oct 28, 2010 | 61.35 | 61.63 | 60.29 | 60.94 | 1,420,011 | -0.09(-0.15%) |
Oct 27, 2010 | 61.49 | 61.96 | 60.86 | 61.03 | 1,971,014 | -1.38(-2.21%) |
Oct 25, 2010 | 63.26 | 63.37 | 62.25 | 62.41 | 1,348,156 | -0.48(-0.77%) |
Oct 22, 2010 | 62.86 | 63.45 | 62.43 | 62.89 | 1,218,248 | +0.13(+0.21%) |
Oct 21, 2010 | 62.97 | 63.21 | 62.35 | 62.76 | 765,814 | +0.15(+0.23%) |
Oct 20, 2010 | 61.59 | 62.96 | 61.34 | 62.61 | 1,465,240 | +1.11(+1.81%) |
Oct 19, 2010 | 61.47 | 62.17 | 61.08 | 61.50 | 1,528,662 | -0.68(-1.10%) |
Oct 18, 2010 | 61.37 | 62.18 | 61.37 | 62.18 | 1,343,487 | +0.59(+0.95%) |
Oct 15, 2010 | 62.74 | 62.92 | 61.49 | 61.60 | 1,454,278 | -0.73(-1.17%) |
Oct 14, 2010 | 61.78 | 62.80 | 61.66 | 62.33 | 1,726,714 | +0.53(+0.86%) |
Oct 13, 2010 | 61.06 | 62.29 | 60.77 | 61.80 | 1,681,292 | +1.01(+1.67%) |
Oct 12, 2010 | 59.83 | 60.88 | 59.63 | 60.78 | 1,471,078 | +0.82(+1.36%) |
Oct 11, 2010 | 59.70 | 59.97 | 59.41 | 59.97 | 1,146,737 | +0.38(+0.63%) |
Oct 08, 2010 | 59.59 | 59.72 | 59.03 | 59.59 | 1,738,021 | +0.33(+0.56%) |
Oct 07, 2010 | 59.14 | 59.45 | 58.84 | 59.26 | 1,943,272 | +0.48(+0.81%) |
Oct 06, 2010 | 59.45 | 59.57 | 58.64 | 58.78 | 2,659,803 | -0.99(-1.66%) |
Oct 05, 2010 | 60.02 | 60.49 | 59.53 | 59.78 | 3,091,603 | +0.31(+0.52%) |
Oct 04, 2010 | 59.56 | 59.87 | 59.23 | 59.47 | 2,001,603 | -0.31(-0.52%) |
Oct 01, 2010 | 59.78 | 59.79 | 58.79 | 59.78 | 1,852,121 | +0.57(+0.97%) |
Sep 30, 2010 | 59.20 | 60.15 | 59.02 | 59.21 | 7,121 | +0.01(+0.02%) |
Sep 29, 2010 | 59.58 | 59.78 | 58.92 | 59.19 | 1,759,627 | -0.82(-1.36%) |
Sep 28, 2010 | 60.99 | 60.99 | 59.14 | 60.01 | 12,547 | -0.40(-0.67%) |
Sep 27, 2010 | 61.61 | 61.62 | 60.26 | 60.41 | 1,529,373 | -1.19(-1.93%) |
Sep 24, 2010 | 60.39 | 61.72 | 60.22 | 61.60 | 2,006,059 | +1.96(+3.29%) |
Sep 23, 2010 | 59.64 | 61.57 | 59.62 | 59.64 | 2,717,165 | -2.06(-3.34%) |
Sep 22, 2010 | 61.53 | 62.24 | 61.48 | 61.70 | 3,138,449 | +0.05(+0.09%) |
Sep 21, 2010 | 63.37 | 63.52 | 61.59 | 61.64 | 2,442,767 | -1.70(-2.69%) |
Sep 20, 2010 | 62.50 | 63.49 | 62.15 | 63.35 | 1,910,821 | +0.68(+1.09%) |
Sep 17, 2010 | 62.66 | 63.39 | 62.47 | 62.66 | 1,876,979 | -0.87(-1.36%) |
Sep 15, 2010 | 62.80 | 63.66 | 62.57 | 63.53 | 1,378,622 | +0.38(+0.61%) |
Sep 14, 2010 | 63.11 | 63.53 | 62.57 | 63.15 | 1,318,012 | -0.07(-0.11%) |
Sep 13, 2010 | 62.91 | 63.24 | 61.85 | 63.21 | 1,536,392 | +1.37(+2.22%) |
Sep 10, 2010 | 61.52 | 62.12 | 61.12 | 61.84 | 1,007,428 | +0.53(+0.87%) |
Sep 09, 2010 | 62.58 | 63.05 | 61.02 | 61.31 | 2,225 | -0.68(-1.09%) |
Sep 08, 2010 | 62.40 | 62.75 | 61.75 | 61.99 | 21,231 | -0.17(-0.27%) |
Sep 07, 2010 | 62.20 | 63.12 | 62.08 | 62.15 | 246 | -0.57(-0.91%) |
Sep 03, 2010 | 62.04 | 62.72 | 62.01 | 62.72 | 1,799,666 | +0.68(+1.10%) |
Sep 02, 2010 | 61.13 | 62.04 | 60.81 | 62.04 | 20,081 | +1.13(+1.85%) |