Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.13 | 44.02 | 43.07 | 43.65 | 1,603,610 | +0.06(+0.14%) |
Nov 29, 2010 | 43.92 | 44.14 | 43.12 | 43.59 | 1,536,517 | -0.64(-1.44%) |
Nov 26, 2010 | 44.12 | 44.95 | 44.12 | 44.23 | 449,639 | -0.45(-1.01%) |
Nov 24, 2010 | 43.89 | 44.68 | 44.68 | 44.68 | 1,357,850 | +1.22(+2.81%) |
Nov 23, 2010 | 43.61 | 43.67 | 43.08 | 43.46 | 1,085,419 | -0.57(-1.29%) |
Nov 22, 2010 | 44.12 | 44.32 | 43.53 | 44.03 | 1,152,192 | -0.09(-0.21%) |
Nov 19, 2010 | 43.91 | 44.15 | 43.72 | 44.12 | 789,446 | +0.14(+0.33%) |
Nov 18, 2010 | 43.58 | 44.36 | 43.58 | 43.98 | 1,182,362 | +0.82(+1.89%) |
Nov 17, 2010 | 42.59 | 43.25 | 42.43 | 43.16 | 1,054,977 | +0.46(+1.07%) |
Nov 16, 2010 | 42.73 | 42.98 | 42.31 | 42.70 | 1,510,467 | -0.29(-0.68%) |
Nov 15, 2010 | 43.23 | 43.70 | 42.72 | 43.00 | 1,572,721 | -0.14(-0.31%) |
Nov 12, 2010 | 44.01 | 44.17 | 42.72 | 43.13 | 1,560,804 | -1.29(-2.90%) |
Nov 11, 2010 | 43.83 | 44.51 | 43.45 | 44.42 | 1,428,547 | +0.23(+0.52%) |
Nov 10, 2010 | 43.88 | 44.19 | 43.36 | 44.19 | 1,174,846 | +0.38(+0.86%) |
Nov 09, 2010 | 42.87 | 44.53 | 42.87 | 43.81 | 2,435,256 | +1.08(+2.52%) |
Nov 08, 2010 | 43.05 | 43.07 | 42.51 | 42.73 | 1,169,747 | -0.31(-0.73%) |
Nov 05, 2010 | 43.36 | 43.69 | 42.87 | 43.05 | 1,565,821 | -0.26(-0.61%) |
Nov 04, 2010 | 43.20 | 43.53 | 42.34 | 43.31 | 1,365,655 | +0.68(+1.59%) |
Nov 03, 2010 | 42.80 | 42.80 | 42.19 | 42.63 | 1,100,587 | -0.19(-0.45%) |
Nov 02, 2010 | 43.73 | 43.73 | 42.48 | 42.82 | 1,320,757 | -0.51(-1.17%) |
Nov 01, 2010 | 43.28 | 43.98 | 43.23 | 43.33 | 1,411,348 | +0.41(+0.97%) |
Oct 29, 2010 | 43.05 | 43.58 | 42.05 | 42.92 | 2,078,520 | +0.80(+1.90%) |
Oct 28, 2010 | 44.91 | 45.10 | 41.70 | 42.12 | 4,146,849 | -1.96(-4.46%) |
Oct 27, 2010 | 43.89 | 44.56 | 43.85 | 44.08 | 1,606,164 | -0.61(-1.37%) |
Oct 25, 2010 | 44.35 | 44.91 | 44.33 | 44.70 | 1,808,392 | +0.59(+1.33%) |
Oct 22, 2010 | 43.77 | 44.17 | 43.38 | 44.11 | 1,317,687 | +0.36(+0.82%) |
Oct 21, 2010 | 43.67 | 44.20 | 43.38 | 43.75 | 1,329,622 | +0.42(+0.97%) |
Oct 20, 2010 | 43.06 | 43.78 | 43.03 | 43.33 | 978,929 | +0.44(+1.02%) |
Oct 19, 2010 | 42.98 | 43.29 | 41.45 | 42.90 | 1,626,472 | -0.53(-1.22%) |
Oct 18, 2010 | 43.50 | 43.58 | 43.16 | 43.43 | 898,724 | +0.09(+0.21%) |
Oct 15, 2010 | 44.00 | 44.08 | 42.97 | 43.33 | 1,460,674 | -0.28(-0.64%) |
Oct 14, 2010 | 44.16 | 44.20 | 43.51 | 43.61 | 1,072,451 | -0.44(-0.99%) |
Oct 13, 2010 | 44.20 | 44.65 | 43.60 | 44.05 | 2,013,304 | +0.58(+1.33%) |
Oct 12, 2010 | 42.86 | 43.83 | 42.86 | 43.47 | 1,329,502 | -0.34(-0.77%) |
Oct 11, 2010 | 43.56 | 44.28 | 43.15 | 43.80 | 1,838,654 | +0.67(+1.56%) |
Oct 08, 2010 | 43.13 | 43.58 | 42.25 | 43.13 | 2,264,361 | +1.15(+2.74%) |
Oct 07, 2010 | 41.70 | 42.01 | 41.02 | 41.98 | 1,379,313 | +0.48(+1.15%) |
Oct 06, 2010 | 41.36 | 42.10 | 41.31 | 41.50 | 1,397,907 | +0.18(+0.43%) |
Oct 05, 2010 | 41.35 | 41.80 | 39.15 | 41.32 | 6,432,495 | +0.15(+0.36%) |
Oct 04, 2010 | 40.75 | 41.25 | 40.37 | 41.17 | 1,925,163 | +0.13(+0.31%) |
Oct 01, 2010 | 41.05 | 42.59 | 40.28 | 41.05 | 4,254,743 | -1.22(-2.90%) |
Sep 30, 2010 | 42.27 | 44.06 | 41.55 | 42.27 | 2,819,008 | -1.45(-3.31%) |
Sep 29, 2010 | 43.87 | 44.28 | 43.44 | 43.72 | 1,185 | -0.30(-0.68%) |
Sep 28, 2010 | 43.40 | 44.02 | 42.89 | 44.02 | 5,804 | +0.90(+2.09%) |
Sep 27, 2010 | 43.49 | 43.63 | 42.91 | 43.12 | 1,534,725 | -0.28(-0.64%) |
Sep 24, 2010 | 42.97 | 43.95 | 42.87 | 43.40 | 2,816,961 | +0.91(+2.14%) |
Sep 23, 2010 | 42.49 | 42.99 | 41.30 | 42.49 | 166 | +0.60(+1.43%) |
Sep 22, 2010 | 40.36 | 42.08 | 40.26 | 41.89 | 1,778,951 | +1.41(+3.48%) |
Sep 21, 2010 | 41.05 | 41.22 | 40.32 | 40.48 | 1,717,924 | -0.60(-1.46%) |
Sep 20, 2010 | 41.36 | 41.36 | 40.70 | 41.08 | 1,440,206 | +0.03(+0.07%) |
Sep 17, 2010 | 41.05 | 41.12 | 40.34 | 41.05 | 1,403,420 | +0.58(+1.43%) |
Sep 15, 2010 | 40.01 | 40.70 | 39.75 | 40.47 | 1,173,302 | +0.40(+1.00%) |
Sep 14, 2010 | 41.15 | 41.35 | 40.04 | 40.07 | 2,367,979 | -1.44(-3.46%) |
Sep 13, 2010 | 41.02 | 41.61 | 40.82 | 41.51 | 1,222,196 | +0.76(+1.86%) |
Sep 10, 2010 | 40.76 | 41.22 | 40.51 | 40.75 | 1,280,503 | +0.24(+0.60%) |
Sep 09, 2010 | 40.19 | 40.87 | 40.19 | 40.51 | 1,258,922 | +0.55(+1.38%) |
Sep 08, 2010 | 39.32 | 40.26 | 39.30 | 39.96 | 1,157 | +0.76(+1.95%) |
Sep 07, 2010 | 39.69 | 39.69 | 39.11 | 39.20 | 534 | -0.56(-1.42%) |
Sep 03, 2010 | 40.51 | 40.70 | 39.29 | 39.76 | 1,745,262 | +0.00(+0.00%) |
Sep 02, 2010 | 38.55 | 39.87 | 38.45 | 39.76 | 683 | +1.26(+3.29%) |