Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 53.71 | 54.38 | 53.53 | 54.09 | 8,047,687 | +0.03(+0.05%) |
Nov 29, 2010 | 53.84 | 54.20 | 53.29 | 54.06 | 7,205,763 | +0.23(+0.42%) |
Nov 26, 2010 | 54.31 | 54.33 | 53.83 | 53.83 | 3,759,752 | -0.64(-1.18%) |
Nov 24, 2010 | 54.40 | 54.48 | 54.48 | 54.48 | 6,521,468 | +0.32(+0.59%) |
Nov 23, 2010 | 54.18 | 54.28 | 53.76 | 54.15 | 7,973,824 | -0.35(-0.64%) |
Nov 22, 2010 | 54.40 | 54.51 | 54.18 | 54.50 | 15,913,511 | -0.08(-0.15%) |
Nov 19, 2010 | 54.23 | 54.60 | 53.98 | 54.59 | 15,853,291 | +0.42(+0.78%) |
Nov 18, 2010 | 53.89 | 54.48 | 53.89 | 54.16 | 16,170,237 | +0.45(+0.83%) |
Nov 17, 2010 | 53.07 | 53.82 | 53.07 | 53.72 | 7,703,999 | +0.65(+1.23%) |
Nov 16, 2010 | 53.87 | 53.90 | 52.86 | 53.06 | 9,861,822 | -1.06(-1.95%) |
Nov 15, 2010 | 54.13 | 54.41 | 53.99 | 54.12 | 5,458,891 | +0.08(+0.14%) |
Nov 12, 2010 | 54.35 | 54.46 | 53.56 | 54.04 | 7,229,750 | -0.58(-1.07%) |
Nov 11, 2010 | 54.39 | 54.73 | 54.37 | 54.63 | 6,476,302 | +0.14(+0.25%) |
Nov 10, 2010 | 54.20 | 54.54 | 53.91 | 54.49 | 5,856,411 | +0.27(+0.51%) |
Nov 09, 2010 | 54.28 | 54.32 | 53.95 | 54.22 | 6,616,512 | +0.10(+0.19%) |
Nov 08, 2010 | 54.11 | 54.42 | 53.94 | 54.11 | 7,098,984 | -0.24(-0.44%) |
Nov 05, 2010 | 54.41 | 54.41 | 54.01 | 54.35 | 7,656,827 | +0.08(+0.15%) |
Nov 04, 2010 | 54.23 | 54.47 | 54.04 | 54.27 | 8,180,411 | +0.47(+0.87%) |
Nov 03, 2010 | 53.74 | 53.95 | 53.34 | 53.80 | 5,927,395 | +0.07(+0.13%) |
Nov 02, 2010 | 53.73 | 53.98 | 53.65 | 53.74 | 5,390,013 | +0.36(+0.67%) |
Nov 01, 2010 | 53.50 | 53.89 | 53.03 | 53.38 | 7,237,346 | +0.08(+0.14%) |
Oct 29, 2010 | 53.19 | 54.76 | 53.05 | 53.30 | 6,330,501 | +0.20(+0.37%) |
Oct 28, 2010 | 53.27 | 53.30 | 52.86 | 53.11 | 7,803,797 | +0.00(+0.00%) |
Oct 27, 2010 | 53.78 | 53.89 | 52.78 | 53.11 | 12,341,682 | -0.84(-1.55%) |
Oct 25, 2010 | 54.14 | 54.32 | 53.89 | 53.94 | 5,979,939 | +0.10(+0.19%) |
Oct 22, 2010 | 53.50 | 53.98 | 53.36 | 53.84 | 6,163,549 | +0.08(+0.14%) |
Oct 21, 2010 | 53.76 | 54.48 | 53.65 | 53.76 | 11,241,385 | +0.71(+1.33%) |
Oct 20, 2010 | 52.96 | 53.56 | 52.89 | 53.06 | 9,355,152 | +0.29(+0.55%) |
Oct 19, 2010 | 52.83 | 53.20 | 52.56 | 52.77 | 7,624,672 | -0.23(-0.43%) |
Oct 18, 2010 | 53.15 | 53.42 | 52.89 | 53.00 | 7,843,248 | -0.11(-0.21%) |
Oct 15, 2010 | 53.10 | 53.30 | 52.73 | 53.11 | 9,139,844 | +0.30(+0.57%) |
Oct 14, 2010 | 51.93 | 52.84 | 51.86 | 52.80 | 9,663,643 | +0.88(+1.70%) |
Oct 13, 2010 | 52.02 | 52.14 | 51.69 | 51.92 | 6,381,827 | +0.12(+0.22%) |
Oct 12, 2010 | 51.89 | 51.97 | 51.32 | 51.80 | 6,865,887 | -0.01(-0.01%) |
Oct 11, 2010 | 52.10 | 52.26 | 51.59 | 51.81 | 5,337,438 | -0.35(-0.67%) |
Oct 08, 2010 | 52.16 | 52.30 | 51.84 | 52.16 | 6,010,632 | +0.16(+0.32%) |
Oct 07, 2010 | 51.76 | 52.09 | 51.76 | 51.99 | 8,068 | +0.21(+0.40%) |
Oct 06, 2010 | 51.95 | 52.06 | 51.68 | 51.79 | 6,908,265 | -0.18(-0.34%) |
Oct 05, 2010 | 51.67 | 52.07 | 51.58 | 51.97 | 32,224 | +0.60(+1.16%) |
Oct 04, 2010 | 51.34 | 51.49 | 50.99 | 51.37 | 5,696,001 | +0.02(+0.04%) |
Oct 01, 2010 | 51.35 | 51.54 | 51.09 | 51.35 | 10,499,055 | +0.28(+0.55%) |
Sep 30, 2010 | 51.07 | 51.38 | 50.63 | 51.07 | 49,558 | +0.04(+0.08%) |
Sep 29, 2010 | 51.11 | 51.23 | 50.93 | 51.03 | 4,900 | -0.12(-0.24%) |
Sep 28, 2010 | 51.38 | 51.38 | 50.87 | 51.15 | 3,953 | -0.09(-0.17%) |
Sep 27, 2010 | 51.56 | 51.67 | 51.23 | 51.24 | 8,691,726 | -0.23(-0.45%) |
Sep 24, 2010 | 51.68 | 51.71 | 51.36 | 51.47 | 8,532,213 | +0.32(+0.62%) |
Sep 23, 2010 | 51.16 | 51.70 | 51.12 | 51.16 | 1,590 | -0.34(-0.65%) |
Sep 22, 2010 | 51.65 | 51.94 | 51.41 | 51.49 | 7,500,359 | -0.26(-0.50%) |
Sep 21, 2010 | 51.62 | 51.92 | 51.32 | 51.76 | 729 | +0.27(+0.53%) |
Sep 20, 2010 | 50.94 | 51.65 | 50.93 | 51.48 | 6,145,500 | +0.54(+1.06%) |
Sep 17, 2010 | 50.94 | 51.26 | 50.81 | 50.94 | 11,576,199 | -0.27(-0.52%) |
Sep 15, 2010 | 50.53 | 51.29 | 50.52 | 51.21 | 6,637,415 | +0.53(+1.04%) |
Sep 14, 2010 | 51.04 | 51.11 | 50.59 | 50.68 | 291 | -0.43(-0.84%) |
Sep 13, 2010 | 51.58 | 51.64 | 50.73 | 51.11 | 11,455,520 | -0.30(-0.59%) |
Sep 10, 2010 | 50.85 | 51.49 | 50.84 | 51.41 | 10,919,012 | +0.44(+0.86%) |
Sep 09, 2010 | 50.95 | 52.15 | 50.49 | 50.97 | 55,088 | -1.17(-2.25%) |
Sep 08, 2010 | 52.05 | 52.27 | 51.92 | 52.15 | 11,019 | +0.19(+0.37%) |
Sep 07, 2010 | 51.38 | 52.08 | 51.36 | 51.95 | 26,295 | +0.49(+0.95%) |
Sep 03, 2010 | 51.34 | 51.65 | 51.01 | 51.47 | 10,696,205 | +0.05(+0.09%) |
Sep 02, 2010 | 51.23 | 51.45 | 50.92 | 51.42 | 2,278 | +0.33(+0.64%) |