Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.14 | 42.59 | 41.80 | 41.96 | 3,854,071 | -0.84(-1.96%) |
Nov 29, 2010 | 41.76 | 42.88 | 41.43 | 42.80 | 3,306,424 | +0.89(+2.12%) |
Nov 26, 2010 | 41.91 | 42.21 | 41.72 | 41.91 | 1,160,328 | -0.54(-1.27%) |
Nov 24, 2010 | 41.90 | 42.45 | 42.45 | 42.45 | 2,310,987 | +0.88(+2.12%) |
Nov 23, 2010 | 41.62 | 41.95 | 41.18 | 41.57 | 3,270,866 | -0.90(-2.12%) |
Nov 22, 2010 | 42.20 | 42.53 | 41.14 | 42.47 | 4,204,977 | -0.10(-0.23%) |
Nov 19, 2010 | 41.00 | 42.64 | 40.25 | 42.57 | 4,810,051 | +1.52(+3.70%) |
Nov 18, 2010 | 40.93 | 41.69 | 40.87 | 41.05 | 3,544,101 | +0.90(+2.24%) |
Nov 17, 2010 | 39.87 | 41.03 | 39.64 | 40.15 | 3,560,208 | +0.28(+0.70%) |
Nov 16, 2010 | 41.64 | 41.67 | 39.41 | 39.87 | 7,180,453 | -2.05(-4.89%) |
Nov 15, 2010 | 43.37 | 43.48 | 41.83 | 41.92 | 4,106,150 | -0.58(-1.36%) |
Nov 12, 2010 | 42.89 | 43.12 | 42.36 | 42.50 | 4,941,167 | -1.24(-2.83%) |
Nov 11, 2010 | 41.85 | 44.17 | 41.71 | 43.74 | 5,885,734 | +1.58(+3.75%) |
Nov 10, 2010 | 41.45 | 42.26 | 40.62 | 42.16 | 4,538,925 | +0.71(+1.71%) |
Nov 09, 2010 | 41.58 | 43.50 | 41.25 | 41.45 | 7,132,912 | +2.31(+5.90%) |
Nov 08, 2010 | 39.22 | 41.23 | 39.00 | 39.14 | 4,745,249 | -0.16(-0.41%) |
Nov 05, 2010 | 38.58 | 39.43 | 38.45 | 39.30 | 3,862,837 | +0.85(+2.21%) |
Nov 04, 2010 | 37.78 | 38.84 | 37.54 | 38.45 | 4,830,755 | +1.60(+4.34%) |
Nov 03, 2010 | 36.80 | 37.03 | 36.15 | 36.85 | 3,076,467 | +0.18(+0.49%) |
Nov 02, 2010 | 37.18 | 37.25 | 36.40 | 36.67 | 3,125,492 | -0.24(-0.65%) |
Nov 01, 2010 | 37.12 | 37.68 | 36.72 | 36.91 | 3,534,459 | +0.15(+0.41%) |
Oct 29, 2010 | 37.93 | 37.93 | 36.28 | 36.76 | 5,039,516 | -1.66(-4.32%) |
Oct 28, 2010 | 38.77 | 38.86 | 37.98 | 38.42 | 2,684,486 | +0.19(+0.50%) |
Oct 27, 2010 | 38.22 | 38.36 | 37.66 | 38.23 | 2,825,961 | -0.30(-0.78%) |
Oct 25, 2010 | 39.36 | 39.93 | 38.47 | 38.53 | 3,730,798 | -0.50(-1.28%) |
Oct 22, 2010 | 38.91 | 39.14 | 38.51 | 39.03 | 1,401,963 | +0.32(+0.83%) |
Oct 21, 2010 | 39.50 | 40.02 | 38.38 | 38.71 | 3,098,479 | -0.67(-1.70%) |
Oct 20, 2010 | 38.63 | 39.68 | 38.52 | 39.38 | 2,609,783 | +0.88(+2.29%) |
Oct 19, 2010 | 39.34 | 40.08 | 38.11 | 38.50 | 4,787,858 | -1.84(-4.56%) |
Oct 18, 2010 | 40.05 | 40.45 | 39.64 | 40.34 | 2,107,783 | +0.14(+0.35%) |
Oct 15, 2010 | 40.45 | 40.50 | 39.40 | 40.20 | 2,816,378 | +0.10(+0.25%) |
Oct 14, 2010 | 40.35 | 41.27 | 39.70 | 40.10 | 3,286,596 | -0.03(-0.07%) |
Oct 13, 2010 | 39.93 | 40.30 | 39.66 | 40.13 | 3,620,566 | +0.66(+1.67%) |
Oct 12, 2010 | 39.55 | 39.61 | 38.64 | 39.47 | 2,327,389 | -0.13(-0.33%) |
Oct 11, 2010 | 39.42 | 40.02 | 39.42 | 39.60 | 2,240,472 | +0.19(+0.48%) |
Oct 08, 2010 | 39.41 | 39.71 | 38.75 | 39.41 | 3,207,784 | +0.71(+1.83%) |
Oct 07, 2010 | 39.67 | 39.71 | 38.22 | 38.70 | 2,720,043 | -0.59(-1.50%) |
Oct 06, 2010 | 38.50 | 40.23 | 38.50 | 39.29 | 3,392,652 | +0.81(+2.10%) |
Oct 05, 2010 | 38.10 | 38.84 | 37.77 | 38.48 | 8,363 | +0.91(+2.42%) |
Oct 04, 2010 | 38.11 | 38.29 | 37.09 | 37.57 | 3,325,352 | -0.74(-1.93%) |
Oct 01, 2010 | 38.31 | 38.42 | 37.39 | 38.31 | 5,043,260 | +1.35(+3.64%) |
Sep 30, 2010 | 36.96 | 37.90 | 36.47 | 36.96 | 4,700 | +0.10(+0.28%) |
Sep 29, 2010 | 35.96 | 36.98 | 35.81 | 36.86 | 13,676 | +0.82(+2.28%) |
Sep 28, 2010 | 36.09 | 36.15 | 35.05 | 36.04 | 287 | +0.00(+0.00%) |
Sep 27, 2010 | 36.48 | 36.69 | 35.89 | 36.04 | 2,810,842 | -0.36(-0.99%) |
Sep 24, 2010 | 36.22 | 36.59 | 35.99 | 36.40 | 3,323,014 | +0.72(+2.02%) |
Sep 23, 2010 | 35.68 | 36.20 | 35.18 | 35.68 | 100 | -0.08(-0.22%) |
Sep 22, 2010 | 35.39 | 36.45 | 35.39 | 35.76 | 3,529,382 | +0.33(+0.93%) |
Sep 21, 2010 | 35.30 | 35.72 | 34.94 | 35.43 | 3,246,780 | +0.13(+0.37%) |
Sep 20, 2010 | 34.96 | 35.52 | 34.47 | 35.30 | 2,275,375 | +0.49(+1.41%) |
Sep 17, 2010 | 34.81 | 35.49 | 34.42 | 34.81 | 2,940,275 | +0.81(+2.38%) |
Sep 15, 2010 | 34.09 | 34.12 | 33.64 | 34.00 | 2,487,975 | -0.40(-1.16%) |
Sep 14, 2010 | 34.60 | 34.95 | 34.07 | 34.40 | 2,547,416 | -0.37(-1.06%) |
Sep 13, 2010 | 35.01 | 35.18 | 34.51 | 34.77 | 2,323,831 | +0.33(+0.96%) |
Sep 10, 2010 | 34.62 | 35.11 | 34.36 | 34.44 | 1,857,398 | -0.04(-0.12%) |
Sep 09, 2010 | 35.00 | 35.08 | 34.11 | 34.48 | 2,032,206 | +0.05(+0.15%) |
Sep 08, 2010 | 34.00 | 34.88 | 33.87 | 34.43 | 14,267 | +0.56(+1.65%) |
Sep 07, 2010 | 33.91 | 34.21 | 33.42 | 33.87 | 6,091 | -0.35(-1.02%) |
Sep 03, 2010 | 34.59 | 34.61 | 33.89 | 34.22 | 2,272,416 | +0.31(+0.91%) |
Sep 02, 2010 | 33.77 | 33.93 | 33.14 | 33.91 | 2,226 | +0.16(+0.47%) |