Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 62.77 | 63.05 | 61.74 | 62.07 | 84,952 | -1.00(-1.59%) |
Nov 29, 2010 | 60.92 | 63.17 | 60.92 | 63.07 | 42,281 | +1.92(+3.14%) |
Nov 26, 2010 | 60.76 | 61.30 | 60.76 | 61.15 | 3,723 | -0.15(-0.24%) |
Nov 24, 2010 | 60.25 | 61.30 | 61.30 | 61.30 | 27,993 | +1.45(+2.42%) |
Nov 23, 2010 | 58.98 | 60.00 | 58.96 | 59.85 | 8,890 | +0.06(+0.10%) |
Nov 22, 2010 | 58.75 | 61.01 | 58.41 | 59.79 | 87,766 | +1.01(+1.72%) |
Nov 19, 2010 | 57.99 | 59.02 | 56.28 | 58.78 | 41,895 | +0.45(+0.77%) |
Nov 18, 2010 | 56.58 | 58.47 | 56.58 | 58.33 | 13,993 | +2.15(+3.83%) |
Nov 17, 2010 | 55.66 | 57.50 | 55.66 | 56.18 | 8,175 | +0.79(+1.43%) |
Nov 16, 2010 | 57.04 | 57.22 | 54.12 | 55.39 | 57,203 | -2.00(-3.48%) |
Nov 15, 2010 | 59.03 | 59.51 | 57.21 | 57.39 | 49,016 | -1.65(-2.79%) |
Nov 12, 2010 | 59.20 | 59.52 | 59.00 | 59.04 | 20,273 | -0.53(-0.89%) |
Nov 11, 2010 | 59.75 | 60.00 | 59.21 | 59.57 | 24,401 | -0.43(-0.72%) |
Nov 10, 2010 | 60.00 | 60.27 | 59.75 | 60.00 | 46,846 | -0.01(-0.02%) |
Nov 09, 2010 | 60.32 | 60.71 | 59.50 | 60.01 | 15,984 | -0.54(-0.89%) |
Nov 08, 2010 | 61.75 | 61.75 | 60.45 | 60.55 | 22,787 | -1.27(-2.05%) |
Nov 05, 2010 | 62.00 | 62.00 | 61.04 | 61.82 | 11,513 | -0.18(-0.29%) |
Nov 04, 2010 | 60.18 | 62.00 | 60.18 | 62.00 | 39,803 | +2.14(+3.58%) |
Nov 03, 2010 | 58.85 | 59.97 | 58.83 | 59.86 | 10,822 | +1.85(+3.19%) |
Nov 02, 2010 | 58.99 | 59.63 | 57.49 | 58.01 | 18,521 | -0.22(-0.38%) |
Nov 01, 2010 | 58.84 | 59.24 | 57.22 | 58.23 | 15,534 | -0.58(-0.99%) |
Oct 29, 2010 | 58.37 | 59.36 | 58.00 | 58.81 | 15,683 | +0.29(+0.50%) |
Oct 28, 2010 | 59.20 | 59.45 | 57.97 | 58.52 | 10,401 | +0.19(+0.33%) |
Oct 27, 2010 | 57.09 | 59.19 | 57.09 | 58.33 | 11,103 | +0.58(+1.00%) |
Oct 25, 2010 | 56.78 | 58.89 | 56.74 | 57.75 | 13,039 | -0.40(-0.69%) |
Oct 22, 2010 | 57.95 | 58.15 | 56.85 | 58.15 | 10,280 | +0.37(+0.64%) |
Oct 21, 2010 | 58.85 | 58.85 | 56.72 | 57.78 | 12,526 | -0.66(-1.13%) |
Oct 20, 2010 | 58.27 | 59.03 | 57.97 | 58.44 | 5,864 | +0.56(+0.97%) |
Oct 19, 2010 | 59.10 | 59.51 | 57.71 | 57.88 | 15,465 | -0.76(-1.30%) |
Oct 18, 2010 | 58.47 | 58.93 | 58.17 | 58.64 | 14,835 | +0.13(+0.22%) |
Oct 15, 2010 | 59.10 | 59.22 | 58.06 | 58.51 | 24,080 | +0.00(+0.00%) |
Oct 14, 2010 | 58.66 | 58.96 | 57.00 | 58.51 | 17,357 | -0.06(-0.10%) |
Oct 13, 2010 | 58.01 | 59.47 | 58.01 | 58.57 | 23,805 | +0.34(+0.58%) |
Oct 12, 2010 | 58.49 | 58.55 | 58.11 | 58.23 | 6,724 | -0.57(-0.97%) |
Oct 11, 2010 | 58.52 | 59.38 | 58.07 | 58.80 | 10,129 | +0.38(+0.65%) |
Oct 08, 2010 | 57.20 | 58.65 | 57.20 | 58.42 | 15,094 | -0.05(-0.09%) |
Oct 07, 2010 | 57.30 | 59.61 | 56.78 | 58.47 | 34,225 | +1.38(+2.42%) |
Oct 06, 2010 | 57.69 | 57.84 | 57.02 | 57.09 | 9,240 | -0.53(-0.92%) |
Oct 05, 2010 | 57.15 | 58.15 | 56.15 | 57.62 | 26,311 | +0.70(+1.23%) |
Oct 04, 2010 | 57.02 | 57.49 | 55.07 | 56.92 | 60,320 | -0.66(-1.15%) |
Oct 01, 2010 | 60.57 | 61.20 | 57.20 | 57.58 | 59,547 | -2.98(-4.92%) |
Sep 30, 2010 | 61.55 | 61.87 | 59.96 | 60.56 | 29,862 | -0.99(-1.61%) |
Sep 29, 2010 | 61.40 | 61.87 | 60.33 | 61.55 | 21,824 | +0.08(+0.13%) |
Sep 28, 2010 | 60.42 | 61.86 | 60.42 | 61.47 | 19,637 | +1.04(+1.72%) |
Sep 27, 2010 | 62.00 | 62.39 | 60.06 | 60.43 | 27,361 | -1.55(-2.50%) |
Sep 24, 2010 | 60.66 | 62.00 | 59.84 | 61.98 | 23,522 | +1.62(+2.68%) |
Sep 23, 2010 | 60.74 | 62.15 | 60.10 | 60.36 | 13,998 | -0.53(-0.87%) |
Sep 22, 2010 | 60.19 | 61.65 | 59.91 | 60.89 | 17,654 | +0.70(+1.16%) |
Sep 21, 2010 | 62.03 | 62.03 | 59.81 | 60.19 | 39,264 | -2.05(-3.29%) |
Sep 20, 2010 | 61.47 | 62.91 | 61.35 | 62.24 | 37,274 | +0.77(+1.25%) |
Sep 17, 2010 | 62.02 | 62.14 | 61.37 | 61.47 | 39,309 | -1.92(-3.03%) |
Sep 15, 2010 | 60.45 | 63.45 | 60.45 | 63.39 | 70,807 | +2.90(+4.79%) |
Sep 14, 2010 | 59.42 | 60.91 | 59.42 | 60.49 | 87,691 | +0.76(+1.27%) |
Sep 13, 2010 | 59.91 | 59.97 | 59.23 | 59.73 | 45,580 | -0.08(-0.13%) |
Sep 10, 2010 | 59.90 | 59.90 | 59.19 | 59.81 | 16,183 | +0.29(+0.49%) |
Sep 09, 2010 | 59.90 | 60.00 | 59.12 | 59.52 | 16,712 | -0.08(-0.13%) |
Sep 08, 2010 | 58.97 | 59.77 | 58.97 | 59.60 | 24,714 | +0.81(+1.38%) |
Sep 07, 2010 | 59.50 | 59.90 | 58.75 | 58.79 | 14,131 | -0.70(-1.18%) |
Sep 03, 2010 | 59.50 | 59.50 | 59.04 | 59.49 | 34,401 | +0.00(+0.00%) |
Sep 02, 2010 | 59.68 | 59.89 | 58.92 | 59.49 | 14,509 | +0.01(+0.02%) |