Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.24 | 46.15 | 45.11 | 45.81 | 11,647,200 | +0.16(+0.36%) |
Nov 29, 2010 | 45.04 | 45.71 | 44.80 | 45.64 | 7,975,073 | +0.51(+1.13%) |
Nov 26, 2010 | 45.45 | 45.38 | 45.04 | 45.13 | 2,820,387 | -0.32(-0.70%) |
Nov 24, 2010 | 44.77 | 45.45 | 45.45 | 45.45 | 7,098,590 | +0.93(+2.10%) |
Nov 23, 2010 | 44.42 | 44.59 | 44.04 | 44.52 | 5,781,563 | -0.41(-0.92%) |
Nov 22, 2010 | 44.92 | 45.12 | 44.51 | 44.93 | 5,269,698 | -0.21(-0.46%) |
Nov 19, 2010 | 44.55 | 45.14 | 44.33 | 45.14 | 6,378,689 | +0.61(+1.38%) |
Nov 18, 2010 | 44.34 | 44.83 | 44.25 | 44.53 | 4,417,396 | +0.61(+1.38%) |
Nov 17, 2010 | 44.02 | 44.17 | 43.74 | 43.92 | 3,920,883 | -0.18(-0.40%) |
Nov 16, 2010 | 44.22 | 44.36 | 43.70 | 44.10 | 6,243,780 | -0.37(-0.82%) |
Nov 15, 2010 | 44.57 | 44.89 | 44.38 | 44.46 | 3,760,240 | -0.03(-0.07%) |
Nov 12, 2010 | 44.47 | 44.65 | 44.26 | 44.49 | 4,290,391 | -0.10(-0.23%) |
Nov 11, 2010 | 44.26 | 44.64 | 44.08 | 44.60 | 4,242,018 | +0.14(+0.31%) |
Nov 10, 2010 | 44.59 | 44.75 | 44.16 | 44.46 | 7,600,906 | -0.29(-0.66%) |
Nov 09, 2010 | 45.30 | 45.33 | 44.59 | 44.75 | 7,114,294 | -0.32(-0.71%) |
Nov 08, 2010 | 45.16 | 45.16 | 44.73 | 45.07 | 5,094,227 | -0.20(-0.44%) |
Nov 05, 2010 | 44.98 | 45.38 | 44.94 | 45.27 | 5,685,668 | +0.27(+0.61%) |
Nov 04, 2010 | 44.82 | 45.18 | 44.55 | 45.00 | 6,479,566 | +0.48(+1.08%) |
Nov 03, 2010 | 44.31 | 44.57 | 43.92 | 44.52 | 4,170,033 | +0.21(+0.48%) |
Nov 02, 2010 | 44.10 | 44.47 | 44.05 | 44.31 | 4,715,763 | +0.62(+1.43%) |
Nov 01, 2010 | 43.71 | 44.13 | 43.42 | 43.68 | 4,384,765 | +0.00(+0.00%) |
Oct 29, 2010 | 43.76 | 43.81 | 43.46 | 43.68 | 6,675,733 | -0.21(-0.47%) |
Oct 28, 2010 | 44.27 | 44.37 | 43.44 | 43.89 | 8,082,510 | -0.21(-0.47%) |
Oct 27, 2010 | 44.72 | 44.83 | 43.75 | 44.10 | 8,324,735 | -0.87(-1.93%) |
Oct 25, 2010 | 45.37 | 45.40 | 44.92 | 44.97 | 6,214,835 | -0.33(-0.73%) |
Oct 22, 2010 | 45.16 | 45.38 | 44.84 | 45.30 | 4,576,884 | +0.16(+0.34%) |
Oct 21, 2010 | 45.38 | 45.41 | 44.51 | 45.14 | 9,493,589 | -0.04(-0.09%) |
Oct 20, 2010 | 44.59 | 45.34 | 44.59 | 45.18 | 7,368,693 | +0.59(+1.32%) |
Oct 19, 2010 | 44.65 | 44.82 | 43.91 | 44.59 | 6,765,057 | -0.49(-1.09%) |
Oct 18, 2010 | 45.05 | 45.25 | 44.59 | 45.09 | 6,154,719 | +0.12(+0.27%) |
Oct 15, 2010 | 45.22 | 45.35 | 44.76 | 44.96 | 8,838,964 | -0.06(-0.13%) |
Oct 14, 2010 | 44.47 | 45.02 | 44.46 | 45.02 | 7,868,190 | +0.48(+1.08%) |
Oct 13, 2010 | 44.05 | 45.05 | 43.94 | 44.54 | 12,958,031 | +0.92(+2.11%) |
Oct 12, 2010 | 43.53 | 43.76 | 42.98 | 43.62 | 4,643,075 | -0.07(-0.16%) |
Oct 11, 2010 | 43.76 | 43.85 | 43.44 | 43.69 | 4,340,470 | -0.12(-0.27%) |
Oct 08, 2010 | 43.81 | 43.95 | 43.41 | 43.81 | 6,614,931 | +0.10(+0.24%) |
Oct 07, 2010 | 44.24 | 44.29 | 43.47 | 43.70 | 5,306,720 | -0.29(-0.65%) |
Oct 06, 2010 | 44.11 | 44.21 | 43.92 | 43.99 | 5,552,489 | -0.05(-0.10%) |
Oct 05, 2010 | 43.39 | 44.29 | 43.15 | 44.03 | 31,446 | +1.14(+2.66%) |
Oct 04, 2010 | 42.98 | 43.22 | 42.45 | 42.89 | 6,075,593 | -0.21(-0.48%) |
Oct 01, 2010 | 43.10 | 43.74 | 42.93 | 43.10 | 6,032,651 | -0.16(-0.38%) |
Sep 30, 2010 | 43.54 | 44.11 | 43.24 | 43.26 | 6,996,386 | -0.03(-0.07%) |
Sep 29, 2010 | 43.35 | 43.51 | 42.97 | 43.30 | 23,739 | -0.29(-0.65%) |
Sep 28, 2010 | 43.68 | 43.81 | 43.06 | 43.58 | 2,774 | +0.06(+0.15%) |
Sep 27, 2010 | 43.74 | 43.91 | 43.52 | 43.52 | 4,914,014 | -0.12(-0.28%) |
Sep 24, 2010 | 43.42 | 43.81 | 43.42 | 43.64 | 7,163,786 | +0.57(+1.33%) |
Sep 23, 2010 | 43.07 | 43.62 | 42.84 | 43.07 | 6,212,131 | -0.73(-1.67%) |
Sep 22, 2010 | 43.44 | 44.10 | 43.44 | 43.80 | 10,518,153 | +0.34(+0.79%) |
Sep 21, 2010 | 43.76 | 43.76 | 43.33 | 43.46 | 19,658 | +0.06(+0.13%) |
Sep 20, 2010 | 43.50 | 43.66 | 43.18 | 43.40 | 5,272,737 | +0.14(+0.33%) |
Sep 17, 2010 | 43.26 | 43.49 | 42.88 | 43.26 | 8,384,930 | -0.64(-1.45%) |
Sep 15, 2010 | 43.66 | 43.96 | 43.44 | 43.89 | 6,516,327 | +0.14(+0.31%) |
Sep 14, 2010 | 43.81 | 44.00 | 43.72 | 43.76 | 924 | -0.05(-0.12%) |
Sep 13, 2010 | 44.37 | 45.09 | 43.64 | 43.81 | 6,986,118 | -0.15(-0.34%) |
Sep 10, 2010 | 44.02 | 44.17 | 43.82 | 43.96 | 5,549,738 | +0.07(+0.16%) |
Sep 09, 2010 | 44.38 | 44.53 | 43.77 | 43.89 | 5,105,337 | +0.06(+0.13%) |
Sep 08, 2010 | 43.53 | 44.33 | 43.53 | 43.83 | 11,715 | +0.31(+0.72%) |
Sep 07, 2010 | 43.61 | 43.78 | 43.29 | 43.52 | 8,111 | -0.36(-0.83%) |
Sep 03, 2010 | 43.79 | 44.33 | 43.66 | 43.88 | 6,661,642 | +0.34(+0.77%) |
Sep 02, 2010 | 43.15 | 43.76 | 43.15 | 43.54 | 13,102 | +0.60(+1.41%) |