Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.78 | 51.57 | 50.66 | 51.14 | 2,073,288 | -0.24(-0.46%) |
Nov 29, 2010 | 51.07 | 51.54 | 50.41 | 51.38 | 1,192,418 | -0.09(-0.17%) |
Nov 26, 2010 | 51.43 | 51.71 | 51.26 | 51.47 | 614,357 | -0.38(-0.74%) |
Nov 24, 2010 | 51.35 | 51.85 | 51.85 | 51.85 | 1,387,907 | +0.91(+1.79%) |
Nov 23, 2010 | 50.70 | 51.17 | 50.54 | 50.94 | 1,495,565 | -0.36(-0.70%) |
Nov 22, 2010 | 51.07 | 51.63 | 50.91 | 51.30 | 1,259,772 | -0.04(-0.07%) |
Nov 19, 2010 | 50.97 | 51.45 | 50.55 | 51.34 | 1,536,505 | +0.36(+0.71%) |
Nov 18, 2010 | 51.22 | 51.38 | 50.81 | 50.98 | 2,424,261 | +0.78(+1.54%) |
Nov 17, 2010 | 49.95 | 50.34 | 49.67 | 50.20 | 1,651,312 | +0.43(+0.86%) |
Nov 16, 2010 | 50.83 | 51.09 | 49.45 | 49.78 | 2,467,319 | -1.35(-2.64%) |
Nov 15, 2010 | 51.90 | 52.37 | 51.08 | 51.13 | 1,506,085 | -0.57(-1.10%) |
Nov 12, 2010 | 51.54 | 52.07 | 51.23 | 51.69 | 1,454,597 | -0.23(-0.43%) |
Nov 11, 2010 | 52.16 | 52.87 | 51.91 | 51.92 | 1,394,004 | -0.76(-1.45%) |
Nov 10, 2010 | 52.19 | 52.79 | 52.10 | 52.68 | 1,570,751 | +0.58(+1.11%) |
Nov 09, 2010 | 54.34 | 54.34 | 51.73 | 52.10 | 3,517,497 | -2.42(-4.43%) |
Nov 08, 2010 | 54.79 | 55.05 | 54.31 | 54.52 | 1,230,222 | -0.50(-0.91%) |
Nov 05, 2010 | 54.09 | 55.24 | 53.95 | 55.02 | 1,833,026 | +0.92(+1.70%) |
Nov 04, 2010 | 54.00 | 54.18 | 53.55 | 54.10 | 2,012,496 | +0.79(+1.48%) |
Nov 03, 2010 | 53.38 | 53.63 | 52.98 | 53.31 | 1,424,527 | -0.03(-0.06%) |
Nov 02, 2010 | 53.27 | 53.40 | 52.81 | 53.34 | 1,328,315 | +0.66(+1.25%) |
Nov 01, 2010 | 52.85 | 53.05 | 52.40 | 52.68 | 1,661,528 | +0.08(+0.15%) |
Oct 29, 2010 | 52.41 | 52.71 | 52.32 | 52.60 | 1,889,423 | -0.04(-0.07%) |
Oct 28, 2010 | 53.65 | 53.74 | 52.52 | 52.64 | 1,837,411 | -0.67(-1.25%) |
Oct 27, 2010 | 54.09 | 54.46 | 52.91 | 53.31 | 3,097,838 | -2.07(-3.74%) |
Oct 25, 2010 | 55.65 | 55.81 | 55.22 | 55.37 | 1,398,826 | +0.14(+0.25%) |
Oct 22, 2010 | 55.06 | 55.56 | 54.66 | 55.23 | 1,444,309 | +0.22(+0.40%) |
Oct 21, 2010 | 55.00 | 55.68 | 54.60 | 55.01 | 1,430,768 | +0.15(+0.28%) |
Oct 20, 2010 | 53.81 | 55.47 | 53.68 | 54.86 | 2,743,495 | +1.27(+2.37%) |
Oct 19, 2010 | 53.40 | 54.31 | 53.16 | 53.59 | 2,593,941 | -0.39(-0.72%) |
Oct 18, 2010 | 52.81 | 53.99 | 52.61 | 53.98 | 2,353,059 | +0.91(+1.71%) |
Oct 15, 2010 | 53.46 | 53.70 | 52.87 | 53.07 | 1,540,062 | -0.13(-0.24%) |
Oct 14, 2010 | 52.79 | 53.31 | 52.65 | 53.20 | 1,670,445 | +0.21(+0.39%) |
Oct 13, 2010 | 52.70 | 53.43 | 52.50 | 52.99 | 2,061,338 | +0.60(+1.14%) |
Oct 12, 2010 | 51.71 | 52.48 | 51.49 | 52.40 | 1,307,116 | +0.48(+0.92%) |
Oct 11, 2010 | 51.79 | 52.13 | 51.65 | 51.92 | 1,041,346 | +0.13(+0.25%) |
Oct 08, 2010 | 51.79 | 51.99 | 51.39 | 51.79 | 1,668,744 | -0.08(-0.15%) |
Oct 07, 2010 | 52.00 | 52.29 | 51.64 | 51.87 | 1,154,677 | +0.11(+0.21%) |
Oct 06, 2010 | 51.69 | 51.88 | 51.30 | 51.76 | 1,596,016 | -0.16(-0.32%) |
Oct 05, 2010 | 51.56 | 52.01 | 51.03 | 51.93 | 2,126,752 | +0.92(+1.81%) |
Oct 04, 2010 | 51.00 | 51.28 | 50.60 | 51.00 | 1,649,104 | -0.04(-0.08%) |
Oct 01, 2010 | 51.05 | 51.26 | 50.48 | 51.05 | 1,988,294 | +0.32(+0.63%) |
Sep 30, 2010 | 50.73 | 51.85 | 50.43 | 50.73 | 9,619 | -0.22(-0.44%) |
Sep 29, 2010 | 51.69 | 51.76 | 50.73 | 50.95 | 1,766,967 | -0.90(-1.74%) |
Sep 28, 2010 | 51.84 | 52.01 | 50.80 | 51.85 | 12,429 | +0.26(+0.51%) |
Sep 27, 2010 | 52.01 | 52.08 | 51.24 | 51.59 | 1,470,960 | -0.46(-0.87%) |
Sep 24, 2010 | 51.57 | 52.20 | 51.47 | 52.05 | 2,290,377 | +1.09(+2.14%) |
Sep 23, 2010 | 50.95 | 52.13 | 50.78 | 50.95 | 187 | -1.55(-2.96%) |
Sep 22, 2010 | 53.26 | 53.54 | 52.22 | 52.51 | 2,256,150 | -0.89(-1.67%) |
Sep 21, 2010 | 53.40 | 54.16 | 53.33 | 53.40 | 2,573,464 | -0.53(-0.98%) |
Sep 20, 2010 | 53.19 | 54.15 | 52.94 | 53.93 | 1,880,797 | +1.08(+2.04%) |
Sep 17, 2010 | 52.85 | 53.01 | 52.43 | 52.85 | 1,440,116 | -0.24(-0.46%) |
Sep 15, 2010 | 52.21 | 53.12 | 51.88 | 53.09 | 1,436,317 | +0.67(+1.27%) |
Sep 14, 2010 | 52.10 | 52.72 | 51.76 | 52.42 | 1,415,125 | +0.09(+0.16%) |
Sep 13, 2010 | 52.11 | 52.37 | 51.87 | 52.34 | 1,923,652 | +0.64(+1.24%) |
Sep 10, 2010 | 51.82 | 52.24 | 51.40 | 51.69 | 2,062,546 | +0.06(+0.12%) |
Sep 09, 2010 | 53.48 | 53.49 | 51.55 | 51.63 | 2,200 | -1.03(-1.96%) |
Sep 08, 2010 | 52.11 | 52.81 | 52.09 | 52.66 | 1,803,361 | +0.16(+0.31%) |
Sep 07, 2010 | 52.49 | 53.13 | 52.45 | 52.50 | 1,635,401 | -0.80(-1.50%) |
Sep 03, 2010 | 53.11 | 53.62 | 52.59 | 53.30 | 2,486,923 | +0.87(+1.65%) |
Sep 02, 2010 | 51.36 | 52.51 | 51.34 | 52.43 | 3,168,130 | +1.18(+2.31%) |