Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 55.90 | 57.03 | 55.90 | 56.91 | 1,330,110 | +0.26(+0.47%) |
Nov 29, 2010 | 56.06 | 56.80 | 54.69 | 56.64 | 1,554,285 | +0.13(+0.23%) |
Nov 26, 2010 | 56.73 | 56.73 | 56.37 | 56.51 | 515,387 | -0.61(-1.07%) |
Nov 24, 2010 | 55.18 | 57.12 | 57.12 | 57.12 | 1,957,311 | +1.31(+2.34%) |
Nov 23, 2010 | 55.83 | 55.98 | 54.84 | 55.82 | 3,261,448 | -0.61(-1.09%) |
Nov 22, 2010 | 55.13 | 56.50 | 55.13 | 56.43 | 1,005,300 | -0.34(-0.59%) |
Nov 19, 2010 | 56.68 | 56.78 | 56.28 | 56.77 | 1,496,470 | +0.24(+0.42%) |
Nov 18, 2010 | 55.89 | 56.83 | 55.88 | 56.53 | 1,397,766 | +1.26(+2.28%) |
Nov 17, 2010 | 55.12 | 55.79 | 54.87 | 55.27 | 1,584,919 | +0.35(+0.64%) |
Nov 16, 2010 | 55.25 | 55.48 | 54.74 | 54.92 | 1,412,734 | -0.86(-1.55%) |
Nov 15, 2010 | 55.58 | 56.19 | 55.34 | 55.79 | 1,061,936 | +0.34(+0.62%) |
Nov 12, 2010 | 55.73 | 56.19 | 54.84 | 55.44 | 1,277,748 | -0.98(-1.74%) |
Nov 11, 2010 | 55.55 | 56.49 | 55.46 | 56.43 | 1,067,305 | +0.15(+0.26%) |
Nov 10, 2010 | 56.45 | 56.72 | 55.71 | 56.28 | 1,235,319 | -0.20(-0.36%) |
Nov 09, 2010 | 57.82 | 57.87 | 56.26 | 56.48 | 1,148,478 | -1.08(-1.87%) |
Nov 08, 2010 | 57.01 | 57.69 | 56.99 | 57.56 | 1,178,448 | +0.37(+0.65%) |
Nov 05, 2010 | 57.34 | 57.49 | 56.90 | 57.19 | 801,922 | -0.14(-0.24%) |
Nov 04, 2010 | 57.18 | 57.34 | 56.81 | 57.33 | 1,512,067 | +0.92(+1.64%) |
Nov 03, 2010 | 57.09 | 57.09 | 55.63 | 56.41 | 1,262,629 | -0.59(-1.04%) |
Nov 02, 2010 | 56.55 | 57.33 | 56.55 | 57.00 | 1,137,251 | +0.93(+1.66%) |
Nov 01, 2010 | 56.43 | 56.82 | 55.81 | 56.07 | 680,874 | -0.01(-0.02%) |
Oct 29, 2010 | 56.02 | 56.54 | 55.73 | 56.08 | 1,508,599 | -0.12(-0.21%) |
Oct 28, 2010 | 55.95 | 56.60 | 55.67 | 56.20 | 1,122,894 | +0.65(+1.16%) |
Oct 27, 2010 | 56.15 | 56.21 | 55.31 | 55.55 | 2,317,320 | -1.04(-1.83%) |
Oct 25, 2010 | 56.05 | 57.09 | 55.86 | 56.59 | 1,764,353 | +0.66(+1.18%) |
Oct 22, 2010 | 55.94 | 56.04 | 55.73 | 55.93 | 1,029,943 | -0.13(-0.22%) |
Oct 21, 2010 | 55.28 | 56.08 | 54.93 | 56.06 | 2,900,679 | +1.21(+2.20%) |
Oct 20, 2010 | 53.89 | 54.93 | 53.77 | 54.85 | 1,180,726 | +1.19(+2.21%) |
Oct 19, 2010 | 54.04 | 54.29 | 53.40 | 53.66 | 1,322,671 | -1.09(-1.99%) |
Oct 18, 2010 | 53.98 | 54.79 | 53.94 | 54.75 | 1,346,495 | +0.85(+1.58%) |
Oct 15, 2010 | 54.69 | 54.75 | 53.67 | 53.90 | 2,051,075 | -0.29(-0.54%) |
Oct 14, 2010 | 54.15 | 54.69 | 53.74 | 54.19 | 1,423,908 | -0.53(-0.98%) |
Oct 13, 2010 | 54.50 | 54.93 | 54.31 | 54.72 | 2,379,363 | +0.22(+0.40%) |
Oct 12, 2010 | 54.24 | 54.60 | 53.92 | 54.50 | 1,955,454 | +0.03(+0.06%) |
Oct 11, 2010 | 54.71 | 55.00 | 54.32 | 54.47 | 1,749,201 | -0.11(-0.21%) |
Oct 08, 2010 | 54.58 | 54.73 | 54.37 | 54.58 | 2,093,954 | +0.19(+0.35%) |
Oct 07, 2010 | 55.71 | 55.90 | 54.34 | 54.39 | 2,780,953 | -1.06(-1.92%) |
Oct 06, 2010 | 55.49 | 55.81 | 55.25 | 55.46 | 1,935,326 | -0.12(-0.21%) |
Oct 05, 2010 | 54.73 | 55.63 | 54.72 | 55.57 | 1,620,216 | +1.41(+2.60%) |
Oct 04, 2010 | 54.74 | 54.78 | 54.04 | 54.17 | 1,429,856 | -0.63(-1.14%) |
Oct 01, 2010 | 54.80 | 55.44 | 54.47 | 54.80 | 2,285,206 | +0.13(+0.25%) |
Sep 30, 2010 | 54.67 | 55.63 | 54.48 | 54.66 | 51,664 | -0.02(-0.04%) |
Sep 29, 2010 | 54.96 | 54.98 | 54.25 | 54.68 | 1,601,348 | -0.42(-0.75%) |
Sep 28, 2010 | 55.12 | 55.16 | 54.25 | 55.10 | 1,615,018 | +0.07(+0.13%) |
Sep 27, 2010 | 55.17 | 55.28 | 54.93 | 55.03 | 2,247,245 | -0.22(-0.40%) |
Sep 24, 2010 | 55.03 | 55.40 | 54.79 | 55.25 | 1,925,862 | +0.83(+1.52%) |
Sep 23, 2010 | 54.42 | 54.81 | 53.98 | 54.42 | 268 | -0.16(-0.29%) |
Sep 22, 2010 | 54.51 | 54.71 | 54.11 | 54.58 | 1,981,009 | +0.12(+0.22%) |
Sep 21, 2010 | 54.49 | 54.76 | 54.14 | 54.46 | 2,490,574 | -0.03(-0.06%) |
Sep 20, 2010 | 54.02 | 54.63 | 53.86 | 54.50 | 1,978,152 | +0.56(+1.03%) |
Sep 17, 2010 | 53.94 | 54.19 | 53.62 | 53.94 | 4,337,185 | +0.54(+1.01%) |
Sep 15, 2010 | 52.41 | 53.54 | 52.15 | 53.40 | 2,733,271 | +0.77(+1.46%) |
Sep 14, 2010 | 51.66 | 53.04 | 51.61 | 52.63 | 4,259,102 | +0.94(+1.82%) |
Sep 13, 2010 | 51.64 | 51.82 | 51.34 | 51.69 | 1,684,223 | +0.54(+1.06%) |
Sep 10, 2010 | 51.23 | 51.42 | 51.05 | 51.15 | 1,403,402 | +0.00(+0.00%) |
Sep 09, 2010 | 51.52 | 52.04 | 51.07 | 51.15 | 1,887,932 | +0.11(+0.21%) |
Sep 08, 2010 | 50.72 | 51.74 | 50.60 | 51.04 | 2,651,873 | +0.27(+0.53%) |
Sep 07, 2010 | 51.05 | 51.18 | 50.43 | 50.77 | 344 | -0.43(-0.85%) |
Sep 03, 2010 | 51.17 | 51.21 | 50.73 | 51.21 | 2,305,680 | +0.56(+1.10%) |
Sep 02, 2010 | 49.35 | 50.72 | 49.05 | 50.65 | 3,174,800 | +1.60(+3.26%) |