Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.10 | 46.97 | 45.89 | 46.54 | 785,100 | -0.05(-0.10%) |
Nov 29, 2010 | 45.75 | 46.74 | 45.48 | 46.58 | 468,833 | +0.62(+1.34%) |
Nov 26, 2010 | 46.12 | 46.72 | 45.87 | 45.96 | 121,075 | -0.53(-1.15%) |
Nov 24, 2010 | 46.12 | 46.50 | 46.50 | 46.50 | 500,773 | +0.66(+1.43%) |
Nov 23, 2010 | 45.91 | 46.26 | 45.25 | 45.84 | 595,525 | -0.86(-1.84%) |
Nov 22, 2010 | 45.58 | 46.70 | 45.27 | 46.70 | 491,805 | +0.71(+1.55%) |
Nov 19, 2010 | 45.89 | 46.12 | 45.42 | 45.99 | 594,461 | -0.15(-0.32%) |
Nov 18, 2010 | 45.89 | 46.49 | 45.80 | 46.14 | 527,320 | +0.96(+2.14%) |
Nov 17, 2010 | 45.40 | 45.90 | 45.03 | 45.18 | 373,029 | -0.19(-0.41%) |
Nov 16, 2010 | 45.00 | 45.60 | 44.49 | 45.36 | 923,181 | -0.47(-1.02%) |
Nov 15, 2010 | 46.05 | 46.72 | 45.75 | 45.83 | 556,317 | -0.11(-0.24%) |
Nov 12, 2010 | 46.55 | 46.75 | 45.45 | 45.95 | 1,005,716 | -0.97(-2.08%) |
Nov 11, 2010 | 46.37 | 47.09 | 46.16 | 46.92 | 661,763 | +0.09(+0.20%) |
Nov 10, 2010 | 46.09 | 46.83 | 45.66 | 46.83 | 1,666,181 | +0.84(+1.83%) |
Nov 09, 2010 | 46.26 | 47.49 | 45.71 | 45.98 | 985,948 | +1.44(+3.24%) |
Nov 08, 2010 | 43.84 | 45.94 | 43.63 | 44.54 | 850,291 | -0.30(-0.67%) |
Nov 05, 2010 | 43.51 | 44.92 | 43.22 | 44.84 | 1,332,029 | +1.33(+3.06%) |
Nov 04, 2010 | 43.23 | 43.74 | 42.78 | 43.51 | 1,260,253 | +1.04(+2.45%) |
Nov 03, 2010 | 41.02 | 43.40 | 41.02 | 42.47 | 2,559,186 | +2.79(+7.03%) |
Nov 02, 2010 | 40.09 | 40.09 | 39.21 | 39.68 | 638,474 | -0.05(-0.12%) |
Nov 01, 2010 | 39.45 | 40.54 | 39.34 | 39.73 | 823,966 | +0.69(+1.78%) |
Oct 29, 2010 | 38.55 | 39.43 | 38.55 | 39.03 | 471,951 | +0.32(+0.82%) |
Oct 28, 2010 | 39.49 | 39.67 | 38.53 | 38.72 | 499,843 | -0.43(-1.10%) |
Oct 27, 2010 | 38.99 | 39.17 | 38.32 | 39.15 | 481,503 | -0.21(-0.52%) |
Oct 25, 2010 | 38.41 | 39.76 | 38.41 | 39.35 | 846,391 | +1.25(+3.27%) |
Oct 22, 2010 | 37.75 | 38.16 | 37.49 | 38.11 | 558,153 | +0.50(+1.32%) |
Oct 21, 2010 | 37.72 | 38.45 | 37.17 | 37.61 | 483,273 | +0.17(+0.45%) |
Oct 20, 2010 | 37.58 | 38.27 | 37.40 | 37.44 | 634,524 | -0.03(-0.07%) |
Oct 19, 2010 | 37.76 | 37.93 | 37.17 | 37.47 | 768,175 | -1.17(-3.03%) |
Oct 18, 2010 | 38.53 | 39.05 | 38.39 | 38.64 | 509,476 | -0.08(-0.22%) |
Oct 15, 2010 | 38.80 | 39.16 | 38.45 | 38.72 | 728,815 | -0.17(-0.43%) |
Oct 14, 2010 | 38.87 | 39.08 | 38.57 | 38.89 | 1,191,638 | -0.25(-0.65%) |
Oct 13, 2010 | 38.25 | 39.26 | 38.16 | 39.15 | 1,007,662 | +1.16(+3.06%) |
Oct 12, 2010 | 37.41 | 38.10 | 36.65 | 37.98 | 1,227,383 | +0.49(+1.30%) |
Oct 11, 2010 | 37.07 | 38.26 | 37.04 | 37.50 | 1,644,282 | +0.68(+1.86%) |
Oct 08, 2010 | 36.81 | 36.96 | 35.61 | 36.81 | 805,447 | +1.10(+3.07%) |
Oct 07, 2010 | 36.27 | 36.27 | 35.28 | 35.72 | 400,276 | -0.34(-0.93%) |
Oct 06, 2010 | 36.27 | 36.66 | 35.66 | 36.06 | 734,029 | -0.36(-0.98%) |
Oct 05, 2010 | 36.05 | 36.48 | 35.82 | 36.41 | 967,852 | +0.86(+2.42%) |
Oct 04, 2010 | 35.53 | 35.82 | 34.93 | 35.55 | 579,959 | -0.16(-0.45%) |
Oct 01, 2010 | 35.71 | 35.90 | 35.02 | 35.71 | 737,926 | +0.63(+1.80%) |
Sep 30, 2010 | 35.08 | 36.16 | 34.84 | 35.08 | 1,601 | -0.74(-2.07%) |
Sep 29, 2010 | 34.79 | 36.01 | 34.20 | 35.82 | 1,217,706 | +0.67(+1.92%) |
Sep 28, 2010 | 34.84 | 35.22 | 33.91 | 35.15 | 819,991 | +0.39(+1.13%) |
Sep 27, 2010 | 34.65 | 35.17 | 34.37 | 34.75 | 505,895 | +0.12(+0.35%) |
Sep 24, 2010 | 33.56 | 35.09 | 33.37 | 34.63 | 776,654 | +1.48(+4.46%) |
Sep 23, 2010 | 32.91 | 33.90 | 32.68 | 33.15 | 966,136 | -0.34(-1.01%) |
Sep 22, 2010 | 33.61 | 34.25 | 33.37 | 33.49 | 684,936 | -0.29(-0.86%) |
Sep 21, 2010 | 34.25 | 34.45 | 33.36 | 33.78 | 1,071,766 | -0.43(-1.26%) |
Sep 20, 2010 | 33.88 | 34.37 | 33.35 | 34.21 | 673,141 | +0.40(+1.19%) |
Sep 17, 2010 | 33.81 | 34.44 | 33.64 | 33.81 | 811,599 | -0.82(-2.38%) |
Sep 15, 2010 | 35.37 | 35.44 | 34.43 | 34.63 | 1,110,509 | -1.32(-3.67%) |
Sep 14, 2010 | 36.73 | 36.77 | 35.83 | 35.95 | 21,977 | -0.92(-2.49%) |
Sep 13, 2010 | 36.33 | 37.08 | 35.66 | 36.87 | 805,564 | +0.42(+1.16%) |
Sep 10, 2010 | 36.23 | 36.73 | 36.03 | 36.45 | 598,953 | +0.38(+1.06%) |
Sep 09, 2010 | 36.74 | 36.77 | 35.97 | 36.07 | 630,581 | -0.11(-0.31%) |
Sep 08, 2010 | 35.99 | 36.73 | 35.99 | 36.18 | 612,170 | +0.22(+0.60%) |
Sep 07, 2010 | 36.52 | 36.52 | 35.64 | 35.96 | 975,497 | -1.03(-2.78%) |
Sep 03, 2010 | 37.22 | 37.61 | 36.71 | 36.99 | 988,932 | -0.11(-0.30%) |
Sep 02, 2010 | 37.02 | 37.39 | 36.26 | 37.10 | 137 | +0.15(+0.41%) |