Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.76 | 52.22 | 51.65 | 51.87 | 1,325,771 | -0.38(-0.73%) |
Nov 29, 2010 | 51.94 | 52.36 | 51.63 | 52.25 | 1,602,452 | +0.12(+0.23%) |
Nov 26, 2010 | 52.27 | 52.53 | 52.13 | 52.13 | 750,898 | -0.55(-1.05%) |
Nov 24, 2010 | 52.25 | 52.68 | 52.68 | 52.68 | 1,685,849 | +0.81(+1.57%) |
Nov 23, 2010 | 52.06 | 52.13 | 51.69 | 51.87 | 1,575,872 | -0.76(-1.44%) |
Nov 22, 2010 | 52.41 | 52.65 | 52.02 | 52.62 | 1,005,675 | +0.02(+0.03%) |
Nov 19, 2010 | 52.46 | 52.66 | 52.17 | 52.61 | 649,870 | +0.10(+0.20%) |
Nov 18, 2010 | 52.23 | 52.66 | 52.23 | 52.51 | 818,286 | +0.80(+1.54%) |
Nov 17, 2010 | 51.71 | 51.92 | 51.55 | 51.71 | 776,293 | +0.05(+0.09%) |
Nov 16, 2010 | 52.15 | 52.24 | 51.41 | 51.66 | 3,759,759 | -0.84(-1.61%) |
Nov 15, 2010 | 52.71 | 52.92 | 52.47 | 52.51 | 565,298 | -0.04(-0.08%) |
Nov 12, 2010 | 52.86 | 53.07 | 52.32 | 52.55 | 1,911,852 | -0.66(-1.25%) |
Nov 11, 2010 | 52.90 | 53.29 | 52.77 | 53.21 | 1,116,835 | -0.17(-0.33%) |
Nov 10, 2010 | 53.13 | 53.38 | 52.74 | 53.38 | 683,700 | +0.25(+0.48%) |
Nov 09, 2010 | 53.69 | 53.75 | 52.92 | 53.13 | 754,863 | -0.42(-0.78%) |
Nov 08, 2010 | 53.47 | 53.60 | 53.29 | 53.55 | 691,402 | -0.06(-0.10%) |
Nov 05, 2010 | 53.46 | 53.70 | 53.38 | 53.60 | 1,262,014 | +0.20(+0.37%) |
Nov 04, 2010 | 52.97 | 53.43 | 52.93 | 53.41 | 593,993 | +1.01(+1.93%) |
Nov 03, 2010 | 52.27 | 52.43 | 51.77 | 52.40 | 1,493,371 | +0.18(+0.34%) |
Nov 02, 2010 | 52.18 | 52.32 | 52.02 | 52.22 | 1,146,215 | +0.41(+0.80%) |
Nov 01, 2010 | 52.04 | 52.32 | 51.52 | 51.80 | 840,353 | +0.04(+0.08%) |
Oct 29, 2010 | 51.65 | 51.87 | 51.59 | 51.76 | 2,671,735 | +0.06(+0.12%) |
Oct 28, 2010 | 52.00 | 52.03 | 51.47 | 51.70 | 1,643,124 | -0.02(-0.03%) |
Oct 27, 2010 | 51.46 | 51.76 | 51.24 | 51.72 | 1,491,431 | -0.09(-0.18%) |
Oct 25, 2010 | 52.00 | 52.26 | 51.79 | 51.81 | 926,876 | +0.14(+0.27%) |
Oct 22, 2010 | 51.58 | 51.71 | 51.47 | 51.67 | 705,718 | +0.16(+0.31%) |
Oct 21, 2010 | 51.65 | 51.95 | 51.13 | 51.51 | 1,295,364 | +0.09(+0.17%) |
Oct 20, 2010 | 51.01 | 51.65 | 50.98 | 51.43 | 903,696 | +0.52(+1.02%) |
Oct 19, 2010 | 51.10 | 51.41 | 50.61 | 50.91 | 1,416,991 | -0.75(-1.46%) |
Oct 18, 2010 | 51.42 | 51.76 | 51.29 | 51.66 | 973,201 | +0.27(+0.52%) |
Oct 15, 2010 | 51.61 | 51.65 | 50.98 | 51.39 | 1,773,128 | +0.08(+0.15%) |
Oct 14, 2010 | 51.40 | 51.51 | 50.97 | 51.31 | 1,329,911 | -0.16(-0.31%) |
Oct 13, 2010 | 51.38 | 51.73 | 51.25 | 51.47 | 1,009,320 | +0.38(+0.74%) |
Oct 12, 2010 | 50.73 | 51.21 | 50.48 | 51.09 | 1,530,365 | +0.17(+0.33%) |
Oct 11, 2010 | 50.94 | 51.04 | 50.75 | 50.93 | 1,101,079 | +0.06(+0.12%) |
Oct 08, 2010 | 50.86 | 50.98 | 50.44 | 50.86 | 917,068 | +0.32(+0.62%) |
Oct 07, 2010 | 50.82 | 50.82 | 50.24 | 50.55 | 717,018 | -0.06(-0.11%) |
Oct 06, 2010 | 50.61 | 50.75 | 50.41 | 50.60 | 935,448 | -0.05(-0.09%) |
Oct 05, 2010 | 50.11 | 50.75 | 50.04 | 50.65 | 253 | +0.99(+1.99%) |
Oct 04, 2010 | 49.98 | 50.13 | 49.40 | 49.67 | 2,134,454 | -0.38(-0.76%) |
Oct 01, 2010 | 50.04 | 50.26 | 49.75 | 50.04 | 2,442,575 | +0.21(+0.41%) |
Sep 30, 2010 | 50.22 | 50.53 | 49.60 | 49.84 | 6,049,883 | -0.12(-0.24%) |
Sep 29, 2010 | 49.89 | 50.14 | 49.76 | 49.96 | 1,022,427 | -0.07(-0.14%) |
Sep 28, 2010 | 49.91 | 50.16 | 49.37 | 50.03 | 1,472,631 | +0.19(+0.38%) |
Sep 27, 2010 | 50.08 | 50.13 | 49.79 | 49.84 | 1,730,218 | -0.19(-0.38%) |
Sep 24, 2010 | 49.61 | 50.08 | 49.54 | 50.03 | 849,576 | +1.00(+2.04%) |
Sep 23, 2010 | 49.01 | 49.54 | 48.91 | 49.03 | 2,011,340 | -0.40(-0.80%) |
Sep 22, 2010 | 49.58 | 49.87 | 49.27 | 49.42 | 940,998 | -0.22(-0.44%) |
Sep 21, 2010 | 49.82 | 50.03 | 49.49 | 49.64 | 1,760,564 | -0.16(-0.32%) |
Sep 20, 2010 | 49.20 | 49.88 | 49.09 | 49.80 | 885,522 | +0.78(+1.59%) |
Sep 17, 2010 | 49.02 | 49.29 | 48.89 | 49.02 | 1,180,938 | +0.01(+0.02%) |
Sep 15, 2010 | 48.68 | 49.07 | 48.54 | 49.02 | 865,488 | +0.16(+0.32%) |
Sep 14, 2010 | 48.74 | 49.10 | 48.58 | 48.86 | 1,457,016 | +0.00(+0.00%) |
Sep 13, 2010 | 48.76 | 48.93 | 48.61 | 48.86 | 1,130,618 | +0.57(+1.17%) |
Sep 10, 2010 | 48.13 | 48.34 | 48.05 | 48.29 | 623,627 | +0.23(+0.47%) |
Sep 09, 2010 | 48.39 | 48.40 | 47.92 | 48.06 | 1,009,958 | +0.20(+0.43%) |
Sep 08, 2010 | 47.63 | 48.03 | 47.63 | 47.86 | 127 | +0.31(+0.66%) |
Sep 07, 2010 | 47.83 | 47.90 | 47.50 | 47.55 | 783,014 | -0.54(-1.13%) |
Sep 03, 2010 | 47.93 | 48.14 | 47.70 | 48.09 | 1,163,286 | +0.62(+1.31%) |
Sep 02, 2010 | 47.09 | 47.48 | 47.02 | 47.47 | 582 | +0.49(+1.04%) |