Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.57 | 52.87 | 51.52 | 52.24 | 5,265,217 | -0.12(-0.23%) |
Nov 29, 2010 | 52.05 | 52.46 | 51.54 | 52.37 | 3,013,032 | -0.06(-0.11%) |
Nov 26, 2010 | 52.73 | 52.73 | 52.03 | 52.42 | 2,122,321 | -0.76(-1.43%) |
Nov 24, 2010 | 52.17 | 53.18 | 53.18 | 53.18 | 3,273,674 | +1.43(+2.77%) |
Nov 23, 2010 | 51.46 | 51.88 | 51.45 | 51.75 | 2,651,702 | -0.54(-1.02%) |
Nov 22, 2010 | 51.86 | 52.53 | 51.78 | 52.29 | 2,870,527 | +0.22(+0.42%) |
Nov 19, 2010 | 51.79 | 52.18 | 51.25 | 52.07 | 3,115,322 | +0.12(+0.22%) |
Nov 18, 2010 | 52.19 | 52.44 | 51.78 | 51.95 | 3,548,507 | +0.54(+1.04%) |
Nov 17, 2010 | 51.15 | 51.60 | 50.94 | 51.42 | 3,534,440 | +0.42(+0.83%) |
Nov 16, 2010 | 52.65 | 52.88 | 50.65 | 50.99 | 7,367,517 | -1.90(-3.60%) |
Nov 15, 2010 | 53.44 | 54.01 | 52.85 | 52.90 | 3,608,588 | -0.36(-0.67%) |
Nov 12, 2010 | 53.09 | 53.67 | 52.75 | 53.25 | 3,848,865 | -0.14(-0.26%) |
Nov 11, 2010 | 53.96 | 54.21 | 53.10 | 53.39 | 4,174,075 | -0.88(-1.63%) |
Nov 10, 2010 | 53.41 | 54.27 | 53.31 | 54.27 | 4,469,483 | +1.03(+1.94%) |
Nov 09, 2010 | 55.99 | 56.06 | 52.87 | 53.24 | 9,351,398 | -2.67(-4.77%) |
Nov 08, 2010 | 56.01 | 56.04 | 55.30 | 55.91 | 5,218,183 | +0.25(+0.45%) |
Nov 05, 2010 | 54.86 | 55.75 | 54.33 | 55.66 | 6,775,723 | +1.02(+1.86%) |
Nov 04, 2010 | 53.61 | 54.70 | 52.95 | 54.64 | 6,808,925 | +1.56(+2.93%) |
Nov 03, 2010 | 52.92 | 53.29 | 52.52 | 53.08 | 3,615,077 | +0.16(+0.31%) |
Nov 02, 2010 | 52.35 | 53.00 | 52.06 | 52.92 | 4,818,121 | +1.03(+1.98%) |
Nov 01, 2010 | 51.05 | 52.08 | 50.70 | 51.89 | 4,536,434 | +1.37(+2.71%) |
Oct 29, 2010 | 50.71 | 51.03 | 50.53 | 50.53 | 4,252,729 | -0.20(-0.39%) |
Oct 28, 2010 | 51.28 | 51.47 | 50.13 | 50.73 | 3,409,100 | -0.20(-0.39%) |
Oct 27, 2010 | 50.83 | 51.18 | 50.50 | 50.93 | 3,532,421 | -0.59(-1.14%) |
Oct 25, 2010 | 51.86 | 51.88 | 51.29 | 51.52 | 2,903,032 | +0.11(+0.21%) |
Oct 22, 2010 | 51.63 | 51.93 | 51.18 | 51.41 | 2,861,791 | -0.15(-0.29%) |
Oct 21, 2010 | 51.82 | 52.34 | 51.24 | 51.55 | 3,453,471 | -0.12(-0.23%) |
Oct 20, 2010 | 50.70 | 52.08 | 50.70 | 51.67 | 5,946,518 | +1.09(+2.16%) |
Oct 19, 2010 | 51.17 | 51.51 | 50.45 | 50.58 | 5,593,118 | -1.11(-2.14%) |
Oct 18, 2010 | 51.38 | 51.74 | 51.03 | 51.68 | 3,782,720 | +0.39(+0.76%) |
Oct 15, 2010 | 51.47 | 51.62 | 50.92 | 51.29 | 3,802,591 | +0.39(+0.76%) |
Oct 14, 2010 | 51.04 | 51.47 | 50.60 | 50.91 | 2,928,208 | -0.21(-0.41%) |
Oct 13, 2010 | 51.16 | 51.62 | 50.81 | 51.12 | 3,401,419 | +0.37(+0.73%) |
Oct 12, 2010 | 50.13 | 51.04 | 49.94 | 50.75 | 3,613,733 | +0.37(+0.74%) |
Oct 11, 2010 | 50.35 | 50.62 | 50.17 | 50.37 | 2,253,392 | +0.09(+0.18%) |
Oct 08, 2010 | 50.28 | 50.62 | 49.89 | 50.28 | 2,709,419 | -0.06(-0.13%) |
Oct 07, 2010 | 50.43 | 50.69 | 50.04 | 50.35 | 7,343 | +0.12(+0.23%) |
Oct 06, 2010 | 50.05 | 50.35 | 49.84 | 50.23 | 2,682,827 | -0.08(-0.17%) |
Oct 05, 2010 | 50.16 | 50.48 | 49.63 | 50.32 | 8,327 | +0.68(+1.38%) |
Oct 04, 2010 | 49.15 | 49.69 | 49.14 | 49.63 | 3,699,196 | +0.38(+0.78%) |
Oct 01, 2010 | 49.25 | 49.29 | 48.48 | 49.25 | 4,315,775 | +0.45(+0.92%) |
Sep 30, 2010 | 48.80 | 49.88 | 48.57 | 48.80 | 43,032 | -0.16(-0.33%) |
Sep 29, 2010 | 49.20 | 49.32 | 48.80 | 48.96 | 5,530 | -0.44(-0.88%) |
Sep 28, 2010 | 49.42 | 49.56 | 48.60 | 49.39 | 36,136 | +0.02(+0.03%) |
Sep 27, 2010 | 50.01 | 50.13 | 49.27 | 49.38 | 2,819,133 | -0.74(-1.47%) |
Sep 24, 2010 | 49.37 | 50.21 | 49.33 | 50.12 | 4,823,742 | +1.29(+2.65%) |
Sep 23, 2010 | 48.82 | 49.86 | 48.78 | 48.82 | 4,123,126 | -1.33(-2.64%) |
Sep 22, 2010 | 50.63 | 50.86 | 49.96 | 50.15 | 3,319,200 | -0.52(-1.02%) |
Sep 21, 2010 | 51.38 | 51.77 | 50.61 | 50.66 | 4,004 | -0.51(-0.99%) |
Sep 20, 2010 | 50.46 | 51.29 | 50.32 | 51.17 | 4,701,607 | +1.01(+2.01%) |
Sep 17, 2010 | 50.16 | 50.21 | 49.47 | 50.16 | 3,339,242 | -0.05(-0.10%) |
Sep 15, 2010 | 49.45 | 50.45 | 49.32 | 50.21 | 3,995,917 | +0.57(+1.14%) |
Sep 14, 2010 | 49.75 | 50.13 | 49.45 | 49.64 | 5,533 | -0.34(-0.67%) |
Sep 13, 2010 | 49.89 | 50.39 | 49.69 | 49.98 | 4,191,359 | +0.07(+0.14%) |
Sep 10, 2010 | 49.79 | 50.05 | 49.34 | 49.91 | 2,281,464 | +0.33(+0.67%) |
Sep 09, 2010 | 50.74 | 50.74 | 49.42 | 49.58 | 6,959 | -0.36(-0.73%) |
Sep 08, 2010 | 49.92 | 50.26 | 49.63 | 49.94 | 8,829 | +0.20(+0.40%) |
Sep 07, 2010 | 50.17 | 50.41 | 49.69 | 49.74 | 21,115 | -1.03(-2.02%) |
Sep 03, 2010 | 50.84 | 51.04 | 50.42 | 50.77 | 4,265,302 | +0.59(+1.17%) |
Sep 02, 2010 | 49.35 | 50.25 | 49.22 | 50.18 | 22,521 | +0.95(+1.92%) |