Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.36 | 47.55 | 46.00 | 46.77 | 8,836,929 | -0.08(-0.16%) |
Nov 29, 2010 | 46.69 | 46.94 | 45.79 | 46.84 | 8,153,968 | -0.10(-0.21%) |
Nov 26, 2010 | 47.07 | 47.87 | 46.86 | 46.94 | 3,246,833 | -1.36(-2.81%) |
Nov 24, 2010 | 47.10 | 48.30 | 48.30 | 48.30 | 6,684,014 | +1.85(+3.99%) |
Nov 23, 2010 | 45.80 | 46.51 | 45.35 | 46.45 | 5,327,632 | -0.06(-0.13%) |
Nov 22, 2010 | 46.94 | 46.96 | 45.48 | 46.51 | 5,711,012 | -0.60(-1.26%) |
Nov 19, 2010 | 46.76 | 47.12 | 46.00 | 47.10 | 8,112,574 | -0.11(-0.23%) |
Nov 18, 2010 | 45.75 | 48.16 | 45.62 | 47.21 | 16,951,590 | +2.04(+4.53%) |
Nov 17, 2010 | 43.83 | 45.48 | 43.72 | 45.17 | 7,648,691 | +1.19(+2.71%) |
Nov 16, 2010 | 43.27 | 44.07 | 43.04 | 43.97 | 9,031,176 | +0.11(+0.24%) |
Nov 15, 2010 | 44.17 | 44.35 | 43.49 | 43.87 | 5,399,530 | -0.12(-0.28%) |
Nov 12, 2010 | 44.85 | 45.38 | 43.43 | 43.99 | 9,481,620 | -1.46(-3.21%) |
Nov 11, 2010 | 44.57 | 45.68 | 44.57 | 45.45 | 5,802,761 | +0.36(+0.80%) |
Nov 10, 2010 | 44.49 | 45.26 | 43.95 | 45.09 | 8,395,470 | +0.58(+1.30%) |
Nov 09, 2010 | 44.75 | 45.58 | 44.23 | 44.51 | 7,442,872 | +0.03(+0.07%) |
Nov 08, 2010 | 44.65 | 44.81 | 43.88 | 44.48 | 7,240,128 | -0.37(-0.82%) |
Nov 05, 2010 | 44.71 | 45.31 | 44.49 | 44.84 | 8,965,915 | +0.39(+0.88%) |
Nov 04, 2010 | 43.23 | 44.56 | 43.17 | 44.46 | 8,864,484 | +1.94(+4.56%) |
Nov 03, 2010 | 42.52 | 42.54 | 41.20 | 42.52 | 7,568,497 | +0.19(+0.45%) |
Nov 02, 2010 | 41.91 | 42.75 | 41.72 | 42.33 | 6,070,239 | +0.88(+2.12%) |
Nov 01, 2010 | 41.71 | 42.07 | 41.13 | 41.45 | 6,560,667 | +0.43(+1.04%) |
Oct 29, 2010 | 40.42 | 41.97 | 40.42 | 41.02 | 8,995,230 | +0.21(+0.52%) |
Oct 28, 2010 | 41.77 | 41.77 | 40.12 | 40.81 | 9,050,961 | -0.40(-0.96%) |
Oct 27, 2010 | 39.12 | 41.66 | 39.00 | 41.20 | 15,028,676 | +4.60(+12.57%) |
Oct 25, 2010 | 37.50 | 38.10 | 36.46 | 36.60 | 11,520,547 | -0.47(-1.28%) |
Oct 22, 2010 | 36.76 | 37.23 | 36.76 | 37.08 | 6,223,423 | +0.49(+1.33%) |
Oct 21, 2010 | 37.36 | 37.40 | 36.18 | 36.59 | 8,348,976 | -0.66(-1.76%) |
Oct 20, 2010 | 36.39 | 37.29 | 36.37 | 37.24 | 5,221,629 | +1.02(+2.82%) |
Oct 19, 2010 | 36.05 | 36.53 | 35.67 | 36.22 | 6,983,324 | -0.64(-1.74%) |
Oct 18, 2010 | 37.01 | 37.15 | 36.34 | 36.86 | 4,975,107 | -0.22(-0.60%) |
Oct 15, 2010 | 36.95 | 37.09 | 36.24 | 37.08 | 5,591,095 | +0.35(+0.96%) |
Oct 14, 2010 | 36.78 | 37.32 | 36.34 | 36.73 | 6,507,336 | -0.01(-0.02%) |
Oct 13, 2010 | 36.02 | 37.08 | 36.02 | 36.74 | 6,375,137 | +1.01(+2.84%) |
Oct 12, 2010 | 35.50 | 36.02 | 34.97 | 35.73 | 4,470,974 | +0.14(+0.39%) |
Oct 11, 2010 | 35.43 | 35.86 | 35.28 | 35.59 | 4,307,191 | +0.02(+0.06%) |
Oct 08, 2010 | 35.57 | 35.74 | 34.77 | 35.57 | 4,018,952 | +0.74(+2.13%) |
Oct 07, 2010 | 35.52 | 35.56 | 34.37 | 34.83 | 2,883 | -0.43(-1.23%) |
Oct 06, 2010 | 35.01 | 35.54 | 34.90 | 35.26 | 6,135,282 | +0.06(+0.17%) |
Oct 05, 2010 | 34.01 | 35.22 | 33.99 | 35.20 | 8,911 | +1.67(+4.98%) |
Oct 04, 2010 | 34.28 | 34.39 | 33.09 | 33.53 | 7,149,514 | -0.95(-2.74%) |
Oct 01, 2010 | 34.47 | 34.87 | 34.24 | 34.47 | 5,682,461 | +0.54(+1.59%) |
Sep 30, 2010 | 33.93 | 34.52 | 33.57 | 33.94 | 21,433 | -0.29(-0.84%) |
Sep 29, 2010 | 33.69 | 34.41 | 33.49 | 34.22 | 6,741,746 | +0.41(+1.22%) |
Sep 28, 2010 | 33.48 | 33.93 | 33.10 | 33.81 | 4,949,422 | +0.50(+1.51%) |
Sep 27, 2010 | 33.88 | 34.02 | 33.25 | 33.31 | 5,916,166 | -0.43(-1.27%) |
Sep 24, 2010 | 33.14 | 34.09 | 33.09 | 33.73 | 7,527,094 | +1.10(+3.37%) |
Sep 23, 2010 | 32.64 | 33.02 | 32.12 | 32.64 | 5,494,116 | -0.08(-0.26%) |
Sep 22, 2010 | 32.87 | 33.28 | 32.55 | 32.72 | 5,913,833 | -0.08(-0.26%) |
Sep 21, 2010 | 32.28 | 33.19 | 32.28 | 32.80 | 7,703,875 | +0.60(+1.85%) |
Sep 20, 2010 | 31.64 | 32.33 | 31.40 | 32.21 | 4,472,364 | +0.71(+2.25%) |
Sep 17, 2010 | 31.50 | 31.61 | 31.09 | 31.50 | 4,807,941 | +0.11(+0.36%) |
Sep 15, 2010 | 31.39 | 31.50 | 30.96 | 31.38 | 4,102,587 | -0.24(-0.77%) |
Sep 14, 2010 | 31.43 | 31.90 | 31.21 | 31.63 | 4,456,672 | +0.10(+0.31%) |
Sep 13, 2010 | 31.95 | 32.05 | 31.46 | 31.53 | 4,163,410 | +0.17(+0.54%) |
Sep 10, 2010 | 30.74 | 31.50 | 30.72 | 31.36 | 4,478,472 | +0.91(+2.98%) |
Sep 09, 2010 | 30.88 | 30.97 | 30.19 | 30.45 | 2,807,745 | +0.04(+0.13%) |
Sep 08, 2010 | 30.42 | 30.76 | 30.11 | 30.42 | 3,685,579 | +0.31(+1.04%) |
Sep 07, 2010 | 30.48 | 30.50 | 29.90 | 30.10 | 587 | -0.76(-2.47%) |
Sep 03, 2010 | 30.66 | 31.00 | 30.48 | 30.86 | 4,580,881 | +0.58(+1.91%) |
Sep 02, 2010 | 29.84 | 30.35 | 29.80 | 30.29 | 5,168,665 | +0.46(+1.53%) |