Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.70 | 54.28 | 53.40 | 53.78 | 70,515 | -0.39(-0.71%) |
Nov 29, 2010 | 53.34 | 54.29 | 53.18 | 54.17 | 220,750 | +0.36(+0.67%) |
Nov 26, 2010 | 53.82 | 54.28 | 53.67 | 53.81 | 35,887 | -0.52(-0.96%) |
Nov 24, 2010 | 53.62 | 54.33 | 54.33 | 54.33 | 93,748 | +0.99(+1.86%) |
Nov 23, 2010 | 53.63 | 53.75 | 53.08 | 53.34 | 342,482 | -1.21(-2.21%) |
Nov 22, 2010 | 54.11 | 54.63 | 53.52 | 54.54 | 226,802 | +0.14(+0.26%) |
Nov 19, 2010 | 53.59 | 54.47 | 53.34 | 54.40 | 94,527 | +0.58(+1.07%) |
Nov 18, 2010 | 53.54 | 54.04 | 53.48 | 53.83 | 103,381 | +1.08(+2.04%) |
Nov 17, 2010 | 52.63 | 53.09 | 52.35 | 52.75 | 156,767 | +0.18(+0.34%) |
Nov 16, 2010 | 53.00 | 53.03 | 52.02 | 52.57 | 442,664 | -1.08(-2.01%) |
Nov 15, 2010 | 54.31 | 54.41 | 53.61 | 53.65 | 145,303 | -0.29(-0.54%) |
Nov 12, 2010 | 54.14 | 54.38 | 53.55 | 53.94 | 229,593 | -0.90(-1.64%) |
Nov 11, 2010 | 53.75 | 54.89 | 53.75 | 54.84 | 378,817 | +0.65(+1.21%) |
Nov 10, 2010 | 53.49 | 54.20 | 53.02 | 54.19 | 374,032 | +0.77(+1.44%) |
Nov 09, 2010 | 53.87 | 54.37 | 53.15 | 53.42 | 485,777 | +0.28(+0.52%) |
Nov 08, 2010 | 52.62 | 53.20 | 52.48 | 53.14 | 120,819 | +0.33(+0.62%) |
Nov 05, 2010 | 52.66 | 52.81 | 52.28 | 52.81 | 315,812 | +0.22(+0.42%) |
Nov 04, 2010 | 52.00 | 52.65 | 52.00 | 52.59 | 265,126 | +1.51(+2.97%) |
Nov 03, 2010 | 51.15 | 51.15 | 50.26 | 51.08 | 273,576 | +0.04(+0.07%) |
Nov 02, 2010 | 50.69 | 51.25 | 50.33 | 51.04 | 121,156 | +0.78(+1.56%) |
Nov 01, 2010 | 50.50 | 51.05 | 49.95 | 50.26 | 216,696 | +0.51(+1.03%) |
Oct 29, 2010 | 49.38 | 49.90 | 49.22 | 49.74 | 89,959 | +0.41(+0.83%) |
Oct 28, 2010 | 49.74 | 49.92 | 49.18 | 49.33 | 188,692 | -0.17(-0.34%) |
Oct 27, 2010 | 49.21 | 49.54 | 48.62 | 49.50 | 189,481 | -0.46(-0.91%) |
Oct 25, 2010 | 50.13 | 50.64 | 49.90 | 49.95 | 166,420 | +0.12(+0.24%) |
Oct 22, 2010 | 49.76 | 49.93 | 49.52 | 49.83 | 108,436 | +0.18(+0.36%) |
Oct 21, 2010 | 50.14 | 50.49 | 49.13 | 49.66 | 216,399 | -0.41(-0.83%) |
Oct 20, 2010 | 49.77 | 50.33 | 49.60 | 50.07 | 257,155 | +0.41(+0.83%) |
Oct 19, 2010 | 50.84 | 50.84 | 49.34 | 49.66 | 264,140 | -1.76(-3.43%) |
Oct 18, 2010 | 50.79 | 51.56 | 50.74 | 51.42 | 112,258 | +0.48(+0.95%) |
Oct 15, 2010 | 51.24 | 51.24 | 50.43 | 50.94 | 387,405 | +0.11(+0.22%) |
Oct 14, 2010 | 50.98 | 51.37 | 50.52 | 50.83 | 175,301 | -0.19(-0.36%) |
Oct 13, 2010 | 50.97 | 51.29 | 50.56 | 51.01 | 152,800 | +0.64(+1.27%) |
Oct 12, 2010 | 50.43 | 50.62 | 49.70 | 50.37 | 166,673 | -0.24(-0.48%) |
Oct 11, 2010 | 50.43 | 50.82 | 50.39 | 50.61 | 168,987 | +0.29(+0.57%) |
Oct 08, 2010 | 50.32 | 50.48 | 49.41 | 50.32 | 104,709 | +0.84(+1.69%) |
Oct 07, 2010 | 50.09 | 50.09 | 49.14 | 49.49 | 94,236 | -0.17(-0.34%) |
Oct 06, 2010 | 49.28 | 49.95 | 49.28 | 49.66 | 172,379 | +0.26(+0.53%) |
Oct 05, 2010 | 48.83 | 49.56 | 48.71 | 49.40 | 358,433 | +1.13(+2.35%) |
Oct 04, 2010 | 48.94 | 49.02 | 48.01 | 48.26 | 236,749 | -0.69(-1.40%) |
Oct 01, 2010 | 48.95 | 49.13 | 48.50 | 48.95 | 177,574 | +0.74(+1.54%) |
Sep 30, 2010 | 48.62 | 48.69 | 47.58 | 48.21 | 229,874 | +0.08(+0.17%) |
Sep 29, 2010 | 47.15 | 48.25 | 47.06 | 48.12 | 149,329 | +0.92(+1.95%) |
Sep 28, 2010 | 47.10 | 47.32 | 46.38 | 47.20 | 215,698 | +0.15(+0.32%) |
Sep 27, 2010 | 47.28 | 47.42 | 46.98 | 47.06 | 136,538 | -0.20(-0.43%) |
Sep 24, 2010 | 46.56 | 47.39 | 46.43 | 47.26 | 155,552 | +1.21(+2.62%) |
Sep 23, 2010 | 45.83 | 46.49 | 45.74 | 46.05 | 106,187 | -0.29(-0.63%) |
Sep 22, 2010 | 46.78 | 47.29 | 46.22 | 46.34 | 220,090 | -0.43(-0.91%) |
Sep 21, 2010 | 46.89 | 47.03 | 46.25 | 46.77 | 340,938 | -0.15(-0.32%) |
Sep 20, 2010 | 46.22 | 47.03 | 46.06 | 46.92 | 265,637 | +0.84(+1.83%) |
Sep 17, 2010 | 46.07 | 46.71 | 45.97 | 46.07 | 405,879 | -0.73(-1.57%) |
Sep 15, 2010 | 46.57 | 46.87 | 46.40 | 46.81 | 114,431 | -0.09(-0.20%) |
Sep 14, 2010 | 47.05 | 47.42 | 46.71 | 46.90 | 199,065 | -0.26(-0.55%) |
Sep 13, 2010 | 47.27 | 47.27 | 46.66 | 47.16 | 182,706 | +0.54(+1.15%) |
Sep 10, 2010 | 46.42 | 46.80 | 46.42 | 46.62 | 89,678 | +0.47(+1.03%) |
Sep 09, 2010 | 46.86 | 46.86 | 45.94 | 46.15 | 206,947 | +0.01(+0.02%) |
Sep 08, 2010 | 45.71 | 46.27 | 45.71 | 46.14 | 171,407 | +0.44(+0.95%) |
Sep 07, 2010 | 46.38 | 46.38 | 45.49 | 45.70 | 390,435 | -0.84(-1.79%) |
Sep 03, 2010 | 46.21 | 46.70 | 46.07 | 46.54 | 339,387 | +0.73(+1.60%) |
Sep 02, 2010 | 45.42 | 45.82 | 45.02 | 45.80 | 135,657 | +0.45(+1.00%) |