Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.38 | 35.81 | 35.36 | 35.63 | 39,946,208 | -0.41(-1.13%) |
Nov 29, 2010 | 35.96 | 36.12 | 35.61 | 36.03 | 39,381,604 | -0.32(-0.89%) |
Nov 26, 2010 | 36.35 | 36.56 | 36.29 | 36.35 | 13,240,578 | -0.62(-1.67%) |
Nov 24, 2010 | 36.74 | 36.97 | 36.97 | 36.97 | 28,686,284 | +0.58(+1.59%) |
Nov 23, 2010 | 36.68 | 36.81 | 36.30 | 36.39 | 34,175,872 | -1.13(-3.01%) |
Nov 22, 2010 | 37.49 | 37.69 | 37.09 | 37.52 | 42,946,316 | -0.41(-1.07%) |
Nov 19, 2010 | 37.63 | 37.95 | 37.44 | 37.93 | 21,628,992 | +0.00(+0.00%) |
Nov 18, 2010 | 37.79 | 37.97 | 37.75 | 37.93 | 29,460,302 | +0.93(+2.51%) |
Nov 17, 2010 | 37.00 | 37.21 | 36.91 | 37.00 | 33,986,860 | +0.20(+0.55%) |
Nov 16, 2010 | 37.36 | 37.42 | 36.64 | 36.80 | 61,789,640 | -1.17(-3.08%) |
Nov 15, 2010 | 37.97 | 38.04 | 37.68 | 37.97 | 22,948,508 | +0.26(+0.68%) |
Nov 12, 2010 | 37.92 | 38.12 | 37.51 | 37.71 | 28,999,652 | -0.32(-0.83%) |
Nov 11, 2010 | 37.98 | 38.09 | 37.81 | 38.03 | 32,528,372 | +0.01(+0.03%) |
Nov 10, 2010 | 38.38 | 38.46 | 37.85 | 38.02 | 29,456,838 | -0.23(-0.60%) |
Nov 09, 2010 | 38.87 | 38.97 | 38.11 | 38.25 | 26,399,738 | -0.29(-0.76%) |
Nov 08, 2010 | 38.57 | 38.71 | 38.40 | 38.54 | 17,899,644 | -0.33(-0.84%) |
Nov 05, 2010 | 38.84 | 39.02 | 38.67 | 38.87 | 21,591,018 | -0.17(-0.44%) |
Nov 04, 2010 | 38.86 | 39.07 | 38.82 | 39.04 | 30,108,980 | +0.87(+2.27%) |
Nov 03, 2010 | 37.96 | 38.17 | 37.54 | 38.17 | 37,451,028 | +0.26(+0.69%) |
Nov 02, 2010 | 37.87 | 37.98 | 37.77 | 37.91 | 19,830,998 | +0.62(+1.65%) |
Nov 01, 2010 | 37.49 | 37.62 | 37.09 | 37.29 | 21,558,690 | -0.14(-0.37%) |
Oct 29, 2010 | 37.39 | 37.52 | 37.27 | 37.43 | 20,207,850 | -0.01(-0.03%) |
Oct 28, 2010 | 37.54 | 37.56 | 37.24 | 37.44 | 24,211,626 | +0.29(+0.78%) |
Oct 27, 2010 | 37.18 | 37.27 | 36.81 | 37.16 | 24,314,622 | -0.60(-1.60%) |
Oct 25, 2010 | 38.01 | 38.15 | 37.74 | 37.76 | 21,290,686 | +0.14(+0.38%) |
Oct 22, 2010 | 37.69 | 37.75 | 37.50 | 37.62 | 18,971,042 | +0.10(+0.26%) |
Oct 21, 2010 | 37.75 | 38.00 | 37.30 | 37.52 | 22,596,434 | -0.20(-0.54%) |
Oct 20, 2010 | 37.25 | 37.86 | 37.22 | 37.72 | 23,727,384 | +0.70(+1.88%) |
Oct 19, 2010 | 37.20 | 37.43 | 36.84 | 37.02 | 31,178,284 | -0.83(-2.20%) |
Oct 18, 2010 | 37.70 | 38.02 | 37.59 | 37.86 | 18,756,532 | +0.09(+0.23%) |
Oct 15, 2010 | 38.01 | 38.03 | 37.50 | 37.77 | 31,726,466 | -0.12(-0.33%) |
Oct 14, 2010 | 37.90 | 38.04 | 37.67 | 37.90 | 24,575,026 | +0.28(+0.73%) |
Oct 13, 2010 | 37.56 | 37.83 | 37.48 | 37.62 | 23,633,668 | +0.41(+1.09%) |
Oct 12, 2010 | 37.00 | 37.31 | 36.74 | 37.21 | 20,384,248 | -0.08(-0.21%) |
Oct 11, 2010 | 37.41 | 37.45 | 37.16 | 37.29 | 15,170,533 | -0.05(-0.12%) |
Oct 08, 2010 | 37.34 | 37.41 | 37.05 | 37.34 | 25,219,322 | +0.24(+0.65%) |
Oct 07, 2010 | 37.50 | 37.50 | 36.90 | 37.10 | 33,935,936 | -0.12(-0.34%) |
Oct 06, 2010 | 37.08 | 37.23 | 36.99 | 37.22 | 36,936,828 | +0.31(+0.84%) |
Oct 05, 2010 | 36.54 | 37.02 | 36.47 | 36.91 | 38,380,528 | +0.98(+2.73%) |
Oct 04, 2010 | 36.11 | 36.25 | 35.76 | 35.93 | 22,480,770 | -0.49(-1.34%) |
Oct 01, 2010 | 36.42 | 36.50 | 36.12 | 36.42 | 24,086,894 | +0.36(+1.00%) |
Sep 30, 2010 | 36.06 | 36.64 | 35.87 | 36.06 | 46,258,744 | -0.27(-0.75%) |
Sep 29, 2010 | 36.39 | 36.52 | 36.21 | 36.33 | 28,507,618 | -0.06(-0.16%) |
Sep 28, 2010 | 36.26 | 36.47 | 35.88 | 36.39 | 761 | +0.21(+0.58%) |
Sep 27, 2010 | 36.35 | 36.38 | 36.14 | 36.18 | 20,046,308 | -0.18(-0.51%) |
Sep 24, 2010 | 36.07 | 36.43 | 36.04 | 36.36 | 32,047,560 | +0.98(+2.78%) |
Sep 23, 2010 | 35.36 | 35.72 | 35.29 | 35.38 | 31,106,938 | -0.39(-1.08%) |
Sep 22, 2010 | 35.93 | 36.12 | 35.67 | 35.76 | 32,902,618 | -0.05(-0.13%) |
Sep 21, 2010 | 35.83 | 36.10 | 35.49 | 35.81 | 9,138 | -0.01(-0.04%) |
Sep 20, 2010 | 35.40 | 35.89 | 35.30 | 35.82 | 26,265,088 | +0.61(+1.73%) |
Sep 17, 2010 | 35.21 | 35.44 | 35.02 | 35.21 | 28,885,094 | -0.34(-0.96%) |
Sep 15, 2010 | 35.31 | 35.59 | 35.15 | 35.55 | 30,331,266 | +0.01(+0.04%) |
Sep 14, 2010 | 35.18 | 35.68 | 35.07 | 35.54 | 31,881,890 | +0.24(+0.67%) |
Sep 13, 2010 | 35.15 | 35.33 | 35.10 | 35.30 | 35,330,676 | +0.63(+1.82%) |
Sep 10, 2010 | 34.58 | 34.71 | 34.54 | 34.67 | 15,516,331 | +0.10(+0.30%) |
Sep 09, 2010 | 34.80 | 34.80 | 34.40 | 34.57 | 21,603,894 | +0.32(+0.94%) |
Sep 08, 2010 | 34.21 | 34.50 | 34.19 | 34.25 | 20,443,212 | +0.26(+0.77%) |
Sep 07, 2010 | 34.21 | 34.23 | 33.96 | 33.98 | 27,377,262 | -0.48(-1.39%) |
Sep 03, 2010 | 34.42 | 34.57 | 34.24 | 34.46 | 24,462,662 | +0.32(+0.92%) |
Sep 02, 2010 | 33.95 | 34.15 | 33.84 | 34.15 | 22,335,808 | +0.19(+0.56%) |