Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.41 | 50.11 | 48.91 | 49.82 | 1,300,912 | -0.30(-0.60%) |
Nov 29, 2010 | 50.19 | 50.24 | 49.41 | 50.12 | 914,383 | -0.43(-0.85%) |
Nov 26, 2010 | 50.08 | 50.83 | 49.91 | 50.55 | 431,148 | -0.16(-0.31%) |
Nov 24, 2010 | 49.91 | 50.70 | 50.70 | 50.70 | 1,131,667 | +1.08(+2.19%) |
Nov 23, 2010 | 49.65 | 49.93 | 49.33 | 49.62 | 958,973 | -0.82(-1.63%) |
Nov 22, 2010 | 49.63 | 50.60 | 49.21 | 50.44 | 1,206,012 | +0.55(+1.10%) |
Nov 19, 2010 | 49.51 | 49.92 | 49.27 | 49.89 | 906,191 | +0.24(+0.49%) |
Nov 18, 2010 | 48.83 | 49.93 | 48.75 | 49.65 | 1,372,959 | +1.57(+3.28%) |
Nov 17, 2010 | 47.99 | 48.38 | 47.47 | 48.08 | 1,057,559 | +0.07(+0.14%) |
Nov 16, 2010 | 48.14 | 48.54 | 47.52 | 48.01 | 1,217,517 | -0.94(-1.92%) |
Nov 15, 2010 | 48.95 | 49.36 | 48.34 | 48.95 | 1,208,979 | +0.20(+0.42%) |
Nov 12, 2010 | 49.05 | 49.56 | 48.49 | 48.75 | 1,000,342 | -0.86(-1.73%) |
Nov 11, 2010 | 49.14 | 49.94 | 48.78 | 49.60 | 1,283,160 | -0.11(-0.23%) |
Nov 10, 2010 | 48.80 | 49.99 | 47.97 | 49.72 | 2,340,352 | +1.00(+2.06%) |
Nov 09, 2010 | 50.27 | 50.77 | 48.42 | 48.72 | 2,816,622 | -0.99(-1.99%) |
Nov 08, 2010 | 49.59 | 50.00 | 49.38 | 49.70 | 1,048,055 | -0.10(-0.21%) |
Nov 05, 2010 | 49.68 | 50.10 | 49.66 | 49.81 | 918,840 | +0.07(+0.15%) |
Nov 04, 2010 | 49.45 | 49.85 | 48.93 | 49.73 | 1,502,470 | +1.09(+2.25%) |
Nov 03, 2010 | 48.48 | 48.69 | 47.95 | 48.64 | 973,331 | +0.25(+0.51%) |
Nov 02, 2010 | 47.98 | 48.42 | 47.70 | 48.39 | 1,278,121 | +0.97(+2.05%) |
Nov 01, 2010 | 47.13 | 47.60 | 46.95 | 47.42 | 994,254 | +0.68(+1.46%) |
Oct 29, 2010 | 46.51 | 47.03 | 46.41 | 46.74 | 713,571 | +0.09(+0.19%) |
Oct 28, 2010 | 47.13 | 47.59 | 46.44 | 46.65 | 1,433,272 | -0.28(-0.61%) |
Oct 27, 2010 | 47.02 | 47.02 | 46.20 | 46.93 | 1,038,194 | -0.91(-1.90%) |
Oct 25, 2010 | 47.52 | 48.15 | 47.37 | 47.84 | 1,121,838 | +0.85(+1.80%) |
Oct 22, 2010 | 47.30 | 47.30 | 46.69 | 46.99 | 525,609 | -0.28(-0.59%) |
Oct 21, 2010 | 46.65 | 47.40 | 46.65 | 47.27 | 1,245,370 | +0.69(+1.48%) |
Oct 20, 2010 | 45.89 | 46.94 | 45.68 | 46.58 | 1,116,476 | +0.83(+1.82%) |
Oct 19, 2010 | 45.86 | 46.55 | 45.41 | 45.75 | 1,254,797 | -0.98(-2.10%) |
Oct 18, 2010 | 46.44 | 46.85 | 46.36 | 46.73 | 617,743 | +0.33(+0.71%) |
Oct 15, 2010 | 47.01 | 47.08 | 45.97 | 46.40 | 1,071,154 | -0.08(-0.18%) |
Oct 14, 2010 | 47.18 | 47.35 | 46.24 | 46.48 | 1,204,187 | -0.66(-1.40%) |
Oct 13, 2010 | 46.86 | 47.34 | 46.60 | 47.14 | 1,267,909 | +0.63(+1.35%) |
Oct 12, 2010 | 46.54 | 46.69 | 45.75 | 46.51 | 862,975 | -0.11(-0.24%) |
Oct 11, 2010 | 46.92 | 46.95 | 46.43 | 46.63 | 938,753 | -0.31(-0.67%) |
Oct 08, 2010 | 46.94 | 47.19 | 46.20 | 46.94 | 1,231,230 | +0.53(+1.15%) |
Oct 07, 2010 | 46.81 | 46.81 | 46.07 | 46.41 | 909,690 | -0.10(-0.21%) |
Oct 06, 2010 | 46.69 | 47.04 | 46.18 | 46.51 | 1,116,161 | -0.37(-0.78%) |
Oct 05, 2010 | 46.11 | 47.11 | 45.81 | 46.87 | 1,319,203 | +1.26(+2.76%) |
Oct 04, 2010 | 46.30 | 46.30 | 45.02 | 45.61 | 1,123,526 | -0.75(-1.62%) |
Oct 01, 2010 | 46.36 | 46.94 | 45.69 | 46.36 | 1,518,362 | +0.10(+0.22%) |
Sep 30, 2010 | 46.26 | 47.41 | 45.93 | 46.26 | 2,535 | -0.53(-1.13%) |
Sep 29, 2010 | 46.26 | 46.99 | 46.26 | 46.79 | 1,229,549 | +0.16(+0.35%) |
Sep 28, 2010 | 45.85 | 46.72 | 44.98 | 46.63 | 1,292,796 | +0.77(+1.68%) |
Sep 27, 2010 | 46.18 | 46.18 | 45.70 | 45.85 | 575,787 | -0.39(-0.84%) |
Sep 24, 2010 | 45.56 | 46.45 | 45.56 | 46.24 | 971,396 | +1.48(+3.30%) |
Sep 23, 2010 | 44.77 | 45.37 | 44.52 | 44.77 | 157 | -0.38(-0.85%) |
Sep 22, 2010 | 45.53 | 46.04 | 44.89 | 45.15 | 1,060,645 | -0.36(-0.79%) |
Sep 21, 2010 | 45.75 | 46.05 | 45.41 | 45.51 | 1,158,213 | -0.33(-0.72%) |
Sep 20, 2010 | 45.10 | 45.92 | 44.81 | 45.84 | 935,225 | +0.91(+2.04%) |
Sep 17, 2010 | 44.92 | 45.10 | 44.41 | 44.92 | 1,529,998 | +0.45(+1.01%) |
Sep 15, 2010 | 44.46 | 44.60 | 44.10 | 44.47 | 1,323,872 | -0.15(-0.34%) |
Sep 14, 2010 | 44.53 | 45.07 | 44.22 | 44.62 | 2,534,620 | -0.04(-0.08%) |
Sep 13, 2010 | 43.69 | 44.77 | 43.58 | 44.66 | 1,921,662 | +1.54(+3.58%) |
Sep 10, 2010 | 42.25 | 43.29 | 42.25 | 43.12 | 1,817,624 | +1.01(+2.40%) |
Sep 09, 2010 | 42.90 | 42.91 | 41.79 | 42.11 | 1,094,574 | -0.13(-0.32%) |
Sep 08, 2010 | 41.14 | 42.37 | 41.14 | 42.24 | 33,495 | +1.18(+2.88%) |
Sep 07, 2010 | 41.32 | 41.57 | 40.97 | 41.06 | 202 | -0.51(-1.23%) |
Sep 03, 2010 | 41.51 | 41.78 | 41.26 | 41.57 | 1,060,520 | +0.68(+1.67%) |
Sep 02, 2010 | 40.12 | 40.88 | 40.02 | 40.88 | 133 | +0.85(+2.11%) |