Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 56.39 | 57.19 | 56.13 | 56.84 | 1,960,026 | -0.35(-0.61%) |
Nov 29, 2010 | 56.75 | 57.43 | 55.79 | 57.19 | 1,891,576 | -0.58(-1.00%) |
Nov 26, 2010 | 57.03 | 57.85 | 56.68 | 57.77 | 582,998 | -0.20(-0.35%) |
Nov 24, 2010 | 56.33 | 57.97 | 57.97 | 57.97 | 2,063,779 | +1.91(+3.41%) |
Nov 23, 2010 | 55.88 | 56.17 | 55.09 | 56.06 | 1,788,860 | -0.64(-1.13%) |
Nov 22, 2010 | 56.24 | 57.14 | 55.75 | 56.70 | 1,491,497 | +0.04(+0.07%) |
Nov 19, 2010 | 56.59 | 56.79 | 56.00 | 56.66 | 1,744,019 | +0.50(+0.89%) |
Nov 18, 2010 | 55.77 | 56.96 | 55.69 | 56.16 | 2,448,996 | +1.46(+2.67%) |
Nov 17, 2010 | 54.51 | 55.37 | 53.96 | 54.70 | 2,239,539 | +0.21(+0.39%) |
Nov 16, 2010 | 55.14 | 55.93 | 54.31 | 54.49 | 3,019,218 | -1.22(-2.19%) |
Nov 15, 2010 | 56.06 | 57.09 | 55.57 | 55.71 | 1,524,942 | -0.64(-1.14%) |
Nov 12, 2010 | 57.11 | 57.92 | 55.81 | 56.35 | 2,206,043 | -1.49(-2.58%) |
Nov 11, 2010 | 57.51 | 58.16 | 56.75 | 57.84 | 1,875,506 | -0.17(-0.29%) |
Nov 10, 2010 | 57.04 | 58.21 | 56.75 | 58.01 | 2,273,990 | +1.02(+1.79%) |
Nov 09, 2010 | 58.52 | 58.96 | 56.55 | 56.99 | 2,617,236 | -1.73(-2.95%) |
Nov 08, 2010 | 58.24 | 58.87 | 57.83 | 58.72 | 2,100,007 | -0.57(-0.96%) |
Nov 05, 2010 | 56.78 | 60.00 | 56.58 | 59.29 | 5,666,564 | +1.88(+3.27%) |
Nov 04, 2010 | 55.54 | 57.77 | 55.40 | 57.41 | 4,842,909 | +2.26(+4.10%) |
Nov 03, 2010 | 55.00 | 55.26 | 54.06 | 55.15 | 3,118,936 | +0.34(+0.62%) |
Nov 02, 2010 | 55.08 | 55.30 | 54.17 | 54.81 | 2,664,205 | -0.27(-0.49%) |
Nov 01, 2010 | 54.54 | 55.61 | 54.25 | 55.08 | 3,809,333 | +0.94(+1.74%) |
Oct 29, 2010 | 54.74 | 55.17 | 53.86 | 54.14 | 4,138,936 | -1.03(-1.87%) |
Oct 28, 2010 | 58.34 | 58.41 | 54.42 | 55.17 | 6,567,898 | -2.41(-4.19%) |
Oct 27, 2010 | 57.32 | 57.71 | 56.32 | 57.58 | 4,058,692 | -0.04(-0.07%) |
Oct 25, 2010 | 57.47 | 58.78 | 57.24 | 57.62 | 3,625,290 | +0.66(+1.16%) |
Oct 22, 2010 | 55.89 | 57.60 | 55.88 | 56.96 | 2,885,322 | +1.70(+3.08%) |
Oct 21, 2010 | 55.54 | 56.00 | 54.65 | 55.26 | 2,357,069 | +0.58(+1.06%) |
Oct 20, 2010 | 53.71 | 55.88 | 53.71 | 54.68 | 2,989,176 | +1.07(+2.00%) |
Oct 19, 2010 | 54.12 | 54.79 | 53.19 | 53.61 | 2,326,312 | -1.56(-2.83%) |
Oct 18, 2010 | 55.27 | 55.45 | 54.89 | 55.17 | 1,415,982 | -0.01(-0.02%) |
Oct 15, 2010 | 56.06 | 56.11 | 54.84 | 55.18 | 2,076,106 | -0.19(-0.34%) |
Oct 14, 2010 | 55.60 | 55.79 | 54.79 | 55.37 | 1,432,297 | -0.26(-0.47%) |
Oct 13, 2010 | 55.08 | 56.21 | 54.51 | 55.63 | 2,688,781 | +0.83(+1.51%) |
Oct 12, 2010 | 53.52 | 55.00 | 53.51 | 54.80 | 1,364,613 | +0.42(+0.77%) |
Oct 11, 2010 | 54.91 | 55.10 | 53.94 | 54.38 | 2,032,694 | -0.63(-1.15%) |
Oct 08, 2010 | 55.01 | 55.26 | 53.63 | 55.01 | 2,569,710 | +1.11(+2.06%) |
Oct 07, 2010 | 54.91 | 55.25 | 52.77 | 53.90 | 5,123,113 | -1.64(-2.95%) |
Oct 06, 2010 | 54.27 | 55.61 | 54.26 | 55.54 | 4,044,983 | +0.87(+1.59%) |
Oct 05, 2010 | 53.30 | 54.99 | 53.30 | 54.67 | 4,034,631 | +2.16(+4.11%) |
Oct 04, 2010 | 52.73 | 53.64 | 52.16 | 52.51 | 3,144,530 | -0.25(-0.47%) |
Oct 01, 2010 | 52.76 | 53.38 | 52.31 | 52.76 | 2,511,540 | +0.21(+0.39%) |
Sep 30, 2010 | 52.55 | 54.18 | 52.20 | 52.55 | 1,965 | +0.42(+0.81%) |
Sep 29, 2010 | 53.00 | 53.24 | 51.81 | 52.13 | 2,855,741 | -1.44(-2.69%) |
Sep 28, 2010 | 53.10 | 53.64 | 51.58 | 53.57 | 2,580,730 | +0.63(+1.19%) |
Sep 27, 2010 | 52.92 | 53.47 | 52.43 | 52.94 | 2,068,245 | +0.38(+0.72%) |
Sep 24, 2010 | 51.58 | 53.00 | 51.58 | 52.56 | 2,675,005 | +2.08(+4.12%) |
Sep 23, 2010 | 50.48 | 52.16 | 50.31 | 50.48 | 157 | -1.73(-3.31%) |
Sep 22, 2010 | 53.10 | 53.39 | 51.97 | 52.21 | 2,722,291 | -0.97(-1.82%) |
Sep 21, 2010 | 52.94 | 53.96 | 52.65 | 53.18 | 2,538,159 | -0.63(-1.17%) |
Sep 20, 2010 | 52.28 | 54.25 | 52.03 | 53.81 | 3,785,299 | +1.87(+3.60%) |
Sep 17, 2010 | 51.94 | 52.19 | 50.97 | 51.94 | 3,098,156 | +0.90(+1.76%) |
Sep 15, 2010 | 51.14 | 51.52 | 50.69 | 51.04 | 2,672,723 | -0.58(-1.12%) |
Sep 14, 2010 | 51.39 | 52.33 | 50.75 | 51.62 | 1,882,891 | +0.08(+0.16%) |
Sep 13, 2010 | 51.44 | 51.86 | 50.90 | 51.54 | 1,882,913 | +0.87(+1.72%) |
Sep 10, 2010 | 50.89 | 51.23 | 50.24 | 50.67 | 1,963,423 | -0.17(-0.33%) |
Sep 09, 2010 | 51.26 | 51.26 | 50.34 | 50.84 | 2,225,403 | +0.64(+1.27%) |
Sep 08, 2010 | 49.76 | 50.70 | 49.69 | 50.20 | 1,000 | +0.54(+1.09%) |
Sep 07, 2010 | 49.77 | 50.19 | 49.40 | 49.66 | 202 | -1.01(-1.99%) |
Sep 03, 2010 | 50.88 | 51.43 | 49.69 | 50.67 | 3,415,678 | +0.74(+1.48%) |
Sep 02, 2010 | 49.23 | 50.92 | 48.51 | 49.93 | 207 | +0.72(+1.46%) |