Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.37 | 41.62 | 41.29 | 41.56 | 3,124,729 | +0.09(+0.23%) |
Nov 29, 2010 | 41.33 | 41.57 | 41.32 | 41.46 | 1,281,104 | +0.11(+0.26%) |
Nov 26, 2010 | 41.45 | 41.50 | 41.33 | 41.36 | 781,575 | -0.15(-0.36%) |
Nov 24, 2010 | 41.36 | 41.51 | 41.51 | 41.51 | 1,479,057 | +0.25(+0.60%) |
Nov 23, 2010 | 41.74 | 41.74 | 41.24 | 41.26 | 4,230,707 | -0.57(-1.37%) |
Nov 22, 2010 | 41.92 | 42.01 | 41.81 | 41.83 | 909,025 | -0.29(-0.70%) |
Nov 19, 2010 | 42.03 | 42.13 | 41.95 | 42.13 | 1,267,584 | -0.01(-0.03%) |
Nov 18, 2010 | 41.94 | 42.14 | 41.83 | 42.14 | 2,563,089 | +0.53(+1.27%) |
Nov 17, 2010 | 41.68 | 41.73 | 41.56 | 41.61 | 3,912,318 | +0.21(+0.51%) |
Nov 16, 2010 | 41.83 | 41.89 | 41.32 | 41.40 | 3,585,632 | -0.46(-1.10%) |
Nov 15, 2010 | 42.11 | 42.12 | 41.84 | 41.87 | 2,293,919 | -0.08(-0.19%) |
Nov 12, 2010 | 42.09 | 42.15 | 41.94 | 41.94 | 2,330,847 | -0.15(-0.37%) |
Nov 11, 2010 | 42.23 | 42.28 | 41.94 | 42.10 | 2,250,549 | -0.17(-0.40%) |
Nov 10, 2010 | 42.61 | 42.61 | 42.25 | 42.27 | 2,678,311 | -0.35(-0.82%) |
Nov 09, 2010 | 42.82 | 42.82 | 42.54 | 42.62 | 1,510,473 | -0.12(-0.28%) |
Nov 08, 2010 | 42.82 | 42.86 | 42.71 | 42.74 | 2,524,253 | -0.13(-0.29%) |
Nov 05, 2010 | 42.86 | 42.91 | 42.74 | 42.86 | 2,744,031 | -0.05(-0.11%) |
Nov 04, 2010 | 42.53 | 42.95 | 42.52 | 42.91 | 2,944,384 | +0.55(+1.30%) |
Nov 03, 2010 | 42.24 | 42.40 | 42.19 | 42.36 | 2,787,118 | +0.14(+0.33%) |
Nov 02, 2010 | 42.12 | 42.22 | 42.06 | 42.22 | 1,841,027 | +0.21(+0.49%) |
Nov 01, 2010 | 42.17 | 42.22 | 42.01 | 42.01 | 1,972,941 | -0.08(-0.19%) |
Oct 29, 2010 | 42.13 | 42.17 | 42.06 | 42.09 | 1,935,993 | +0.02(+0.04%) |
Oct 28, 2010 | 42.16 | 42.17 | 42.01 | 42.07 | 2,324,991 | +0.02(+0.06%) |
Oct 27, 2010 | 42.07 | 42.12 | 42.00 | 42.05 | 1,963,064 | +0.02(+0.04%) |
Oct 25, 2010 | 41.97 | 42.11 | 41.96 | 42.03 | 2,266,670 | +0.16(+0.39%) |
Oct 22, 2010 | 41.78 | 41.88 | 41.75 | 41.87 | 900,946 | +0.19(+0.46%) |
Oct 21, 2010 | 41.79 | 41.81 | 41.68 | 41.68 | 1,123,099 | -0.07(-0.16%) |
Oct 20, 2010 | 41.67 | 41.76 | 41.58 | 41.75 | 2,081,370 | +0.13(+0.31%) |
Oct 19, 2010 | 41.65 | 41.73 | 41.60 | 41.62 | 1,297,108 | -0.00(-0.01%) |
Oct 18, 2010 | 41.73 | 41.80 | 41.62 | 41.62 | 1,112,933 | -0.06(-0.13%) |
Oct 15, 2010 | 41.65 | 41.75 | 41.63 | 41.68 | 1,129,974 | +0.11(+0.26%) |
Oct 14, 2010 | 41.81 | 41.81 | 41.54 | 41.57 | 2,143,529 | -0.20(-0.48%) |
Oct 13, 2010 | 41.72 | 41.87 | 41.67 | 41.77 | 1,897,525 | +0.14(+0.33%) |
Oct 12, 2010 | 41.64 | 41.73 | 41.59 | 41.63 | 1,843,437 | -0.04(-0.09%) |
Oct 11, 2010 | 41.59 | 41.70 | 41.58 | 41.67 | 1,390,072 | +0.09(+0.21%) |
Oct 08, 2010 | 41.58 | 41.60 | 41.45 | 41.58 | 3,286,903 | +0.14(+0.34%) |
Oct 07, 2010 | 41.45 | 41.52 | 41.35 | 41.44 | 2,956,926 | +0.08(+0.20%) |
Oct 06, 2010 | 41.39 | 41.44 | 41.31 | 41.36 | 4,290,173 | -0.04(-0.09%) |
Oct 05, 2010 | 41.40 | 41.43 | 41.31 | 41.39 | 2,141,634 | +0.15(+0.36%) |
Oct 04, 2010 | 41.42 | 41.42 | 41.24 | 41.24 | 5,368,870 | -0.14(-0.35%) |
Oct 01, 2010 | 41.39 | 41.44 | 41.28 | 41.39 | 1,805,906 | +0.05(+0.13%) |
Sep 30, 2010 | 41.33 | 41.36 | 41.12 | 41.33 | 4,970,761 | +0.21(+0.50%) |
Sep 29, 2010 | 41.11 | 41.20 | 41.07 | 41.13 | 1,793,416 | +0.10(+0.24%) |
Sep 28, 2010 | 41.09 | 41.09 | 40.92 | 41.03 | 2,254,006 | +0.06(+0.15%) |
Sep 27, 2010 | 40.98 | 41.05 | 40.94 | 40.97 | 1,336,253 | +0.07(+0.17%) |
Sep 24, 2010 | 40.80 | 40.97 | 40.80 | 40.90 | 1,990,040 | +0.16(+0.40%) |
Sep 23, 2010 | 40.79 | 40.79 | 40.67 | 40.74 | 1,646,578 | -0.11(-0.26%) |
Sep 22, 2010 | 41.06 | 41.06 | 40.84 | 40.85 | 1,805,869 | -0.17(-0.40%) |
Sep 21, 2010 | 41.12 | 41.12 | 40.96 | 41.01 | 1,759,427 | -0.07(-0.17%) |
Sep 20, 2010 | 41.06 | 41.12 | 41.04 | 41.08 | 1,371,110 | +0.06(+0.16%) |
Sep 17, 2010 | 41.02 | 41.04 | 40.97 | 41.02 | 2,002,341 | +0.14(+0.35%) |
Sep 15, 2010 | 40.77 | 40.90 | 40.77 | 40.87 | 1,238,363 | -0.04(-0.09%) |
Sep 14, 2010 | 40.91 | 40.91 | 40.79 | 40.91 | 1,429,148 | -0.01(-0.02%) |
Sep 13, 2010 | 40.82 | 40.93 | 40.76 | 40.92 | 2,394,263 | +0.21(+0.52%) |
Sep 10, 2010 | 40.66 | 40.73 | 40.56 | 40.71 | 2,077,797 | +0.11(+0.26%) |
Sep 09, 2010 | 40.62 | 40.62 | 40.48 | 40.60 | 1,712,679 | +0.16(+0.40%) |
Sep 08, 2010 | 40.43 | 40.49 | 40.40 | 40.44 | 216 | +0.01(+0.02%) |
Sep 07, 2010 | 40.41 | 40.44 | 40.26 | 40.43 | 1,916,998 | -0.06(-0.15%) |
Sep 03, 2010 | 40.43 | 40.49 | 40.32 | 40.49 | 2,168,936 | +0.12(+0.30%) |
Sep 02, 2010 | 40.33 | 40.38 | 40.25 | 40.37 | 1,310,266 | +0.06(+0.16%) |