Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.25 | 42.90 | 42.21 | 42.58 | 4,325,687 | -0.84(-1.93%) |
Nov 29, 2010 | 43.60 | 43.82 | 43.15 | 43.41 | 4,537,843 | -1.20(-2.69%) |
Nov 26, 2010 | 44.49 | 44.79 | 44.49 | 44.61 | 991,938 | -0.88(-1.93%) |
Nov 24, 2010 | 45.67 | 45.49 | 45.49 | 45.49 | 1,039,545 | -0.40(-0.88%) |
Nov 23, 2010 | 46.19 | 46.30 | 45.46 | 45.89 | 1,742,095 | -1.30(-2.76%) |
Nov 22, 2010 | 47.16 | 47.47 | 46.59 | 47.19 | 950,879 | +0.03(+0.07%) |
Nov 19, 2010 | 46.92 | 47.20 | 46.63 | 47.16 | 783,828 | +0.09(+0.18%) |
Nov 18, 2010 | 46.81 | 47.23 | 46.68 | 47.08 | 873,327 | +1.53(+3.35%) |
Nov 17, 2010 | 45.19 | 45.67 | 45.17 | 45.55 | 1,296,929 | +1.04(+2.33%) |
Nov 16, 2010 | 45.16 | 45.29 | 44.27 | 44.51 | 734,439 | -0.91(-2.01%) |
Nov 15, 2010 | 45.92 | 46.02 | 45.38 | 45.43 | 782,801 | -0.06(-0.14%) |
Nov 12, 2010 | 45.61 | 46.04 | 45.35 | 45.49 | 1,387,830 | -0.29(-0.64%) |
Nov 11, 2010 | 46.31 | 46.39 | 45.69 | 45.78 | 1,243,165 | -1.14(-2.43%) |
Nov 10, 2010 | 46.97 | 47.09 | 46.12 | 46.92 | 899,361 | +0.08(+0.17%) |
Nov 09, 2010 | 47.58 | 47.84 | 46.71 | 46.85 | 1,382,462 | -0.26(-0.56%) |
Nov 08, 2010 | 46.91 | 47.36 | 46.76 | 47.11 | 1,584,975 | -0.60(-1.25%) |
Nov 05, 2010 | 47.74 | 47.95 | 47.32 | 47.71 | 1,913,270 | -0.82(-1.69%) |
Nov 04, 2010 | 48.56 | 48.81 | 48.40 | 48.53 | 1,465,952 | +0.77(+1.62%) |
Nov 03, 2010 | 47.83 | 48.09 | 46.88 | 47.75 | 2,388,303 | -1.46(-2.98%) |
Nov 02, 2010 | 49.38 | 49.46 | 48.77 | 49.22 | 836,301 | +0.50(+1.03%) |
Nov 01, 2010 | 49.05 | 49.18 | 48.42 | 48.71 | 616,989 | -0.03(-0.06%) |
Oct 29, 2010 | 48.36 | 48.82 | 48.29 | 48.74 | 547,233 | +0.46(+0.95%) |
Oct 28, 2010 | 48.07 | 48.34 | 47.93 | 48.29 | 796,996 | +0.83(+1.75%) |
Oct 27, 2010 | 47.64 | 47.91 | 47.39 | 47.46 | 2,281,699 | -2.05(-4.13%) |
Oct 25, 2010 | 50.01 | 50.19 | 49.33 | 49.50 | 1,294,352 | +0.10(+0.20%) |
Oct 22, 2010 | 49.56 | 49.75 | 49.30 | 49.40 | 1,034,489 | +0.01(+0.02%) |
Oct 21, 2010 | 49.24 | 49.78 | 48.97 | 49.39 | 1,492,921 | +1.19(+2.46%) |
Oct 20, 2010 | 47.66 | 48.60 | 47.64 | 48.21 | 1,393,279 | +0.64(+1.35%) |
Oct 19, 2010 | 47.81 | 48.08 | 47.37 | 47.57 | 2,007,375 | -0.80(-1.65%) |
Oct 18, 2010 | 48.30 | 48.43 | 48.11 | 48.36 | 2,185,589 | -0.24(-0.49%) |
Oct 15, 2010 | 48.75 | 48.81 | 47.97 | 48.60 | 2,667,579 | -0.51(-1.04%) |
Oct 14, 2010 | 49.09 | 49.42 | 48.77 | 49.12 | 1,578,670 | -0.25(-0.50%) |
Oct 13, 2010 | 49.35 | 49.90 | 49.27 | 49.36 | 2,151,672 | +1.09(+2.26%) |
Oct 12, 2010 | 47.89 | 48.38 | 47.39 | 48.27 | 1,984,641 | +0.27(+0.57%) |
Oct 11, 2010 | 47.65 | 48.00 | 47.65 | 48.00 | 1,929,546 | +0.26(+0.55%) |
Oct 08, 2010 | 47.74 | 47.93 | 46.94 | 47.74 | 1,985,791 | +1.62(+3.51%) |
Oct 07, 2010 | 46.53 | 46.56 | 45.81 | 46.12 | 2,303,752 | -0.29(-0.63%) |
Oct 06, 2010 | 46.17 | 46.50 | 45.92 | 46.41 | 825,111 | +0.46(+1.00%) |
Oct 05, 2010 | 45.32 | 46.05 | 45.30 | 45.95 | 1,511,333 | +1.33(+2.97%) |
Oct 04, 2010 | 44.71 | 45.04 | 44.41 | 44.63 | 742,281 | -0.83(-1.82%) |
Oct 01, 2010 | 45.46 | 45.83 | 45.02 | 45.46 | 783,021 | -0.07(-0.15%) |
Sep 30, 2010 | 46.18 | 46.34 | 45.30 | 45.53 | 706,642 | -0.57(-1.23%) |
Sep 29, 2010 | 45.82 | 46.25 | 45.61 | 46.09 | 1,008,255 | +0.41(+0.90%) |
Sep 28, 2010 | 45.09 | 45.81 | 44.75 | 45.68 | 740,099 | +0.95(+2.13%) |
Sep 27, 2010 | 45.15 | 45.16 | 44.69 | 44.73 | 874,423 | -0.66(-1.45%) |
Sep 24, 2010 | 44.79 | 45.39 | 44.70 | 45.39 | 1,013,828 | +1.67(+3.81%) |
Sep 23, 2010 | 43.52 | 44.00 | 43.29 | 43.72 | 579,799 | +0.29(+0.66%) |
Sep 22, 2010 | 43.94 | 44.03 | 43.28 | 43.44 | 606,000 | -0.07(-0.16%) |
Sep 21, 2010 | 43.64 | 43.82 | 43.13 | 43.51 | 860,255 | -0.02(-0.04%) |
Sep 20, 2010 | 43.07 | 43.66 | 42.97 | 43.52 | 456,859 | +0.62(+1.44%) |
Sep 17, 2010 | 42.90 | 43.57 | 42.58 | 42.90 | 622,272 | -0.72(-1.65%) |
Sep 15, 2010 | 43.25 | 43.78 | 43.14 | 43.62 | 814,642 | +0.34(+0.79%) |
Sep 14, 2010 | 42.86 | 43.40 | 42.73 | 43.28 | 652,007 | +0.29(+0.67%) |
Sep 13, 2010 | 42.81 | 43.07 | 42.61 | 42.99 | 801,514 | +0.53(+1.24%) |
Sep 10, 2010 | 42.04 | 42.54 | 41.94 | 42.47 | 705,421 | -0.19(-0.45%) |
Sep 09, 2010 | 43.33 | 43.33 | 42.42 | 42.66 | 732,881 | -0.46(-1.08%) |
Sep 08, 2010 | 42.61 | 43.38 | 42.61 | 43.13 | 1,011,517 | +1.02(+2.43%) |
Sep 07, 2010 | 42.74 | 42.82 | 42.03 | 42.10 | 526,090 | -0.64(-1.49%) |
Sep 03, 2010 | 42.77 | 42.89 | 42.20 | 42.74 | 577,856 | +0.16(+0.36%) |
Sep 02, 2010 | 42.46 | 42.58 | 42.23 | 42.58 | 232 | +0.57(+1.35%) |