Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.50 | 41.20 | 40.34 | 41.01 | 1,805,201 | -0.03(-0.09%) |
Nov 29, 2010 | 40.72 | 41.12 | 40.18 | 41.05 | 1,111,091 | +0.27(+0.67%) |
Nov 26, 2010 | 40.49 | 40.89 | 40.38 | 40.77 | 1,076,389 | -0.36(-0.87%) |
Nov 24, 2010 | 41.55 | 41.13 | 41.13 | 41.13 | 921,730 | +0.01(+0.02%) |
Nov 23, 2010 | 41.79 | 42.07 | 41.01 | 41.13 | 1,473,323 | -0.91(-2.17%) |
Nov 22, 2010 | 41.74 | 42.17 | 41.00 | 42.04 | 1,391,557 | +0.37(+0.88%) |
Nov 19, 2010 | 41.65 | 42.15 | 41.41 | 41.67 | 1,400,247 | -0.14(-0.34%) |
Nov 18, 2010 | 41.97 | 42.33 | 41.69 | 41.81 | 1,645,062 | +0.38(+0.91%) |
Nov 17, 2010 | 41.55 | 42.09 | 41.20 | 41.43 | 1,410,633 | +0.25(+0.62%) |
Nov 16, 2010 | 42.24 | 42.33 | 40.88 | 41.18 | 2,753,085 | -1.46(-3.43%) |
Nov 15, 2010 | 43.38 | 43.63 | 42.63 | 42.64 | 1,784,740 | -0.36(-0.84%) |
Nov 12, 2010 | 44.19 | 44.26 | 42.92 | 43.00 | 3,377,531 | -1.52(-3.42%) |
Nov 11, 2010 | 46.15 | 46.29 | 43.71 | 44.52 | 5,348,174 | -0.32(-0.72%) |
Nov 10, 2010 | 44.51 | 45.15 | 43.88 | 44.85 | 4,382,242 | +2.10(+4.92%) |
Nov 09, 2010 | 44.64 | 45.74 | 42.46 | 42.75 | 3,832,267 | -0.98(-2.24%) |
Nov 08, 2010 | 43.02 | 43.73 | 42.89 | 43.73 | 2,050,868 | +0.54(+1.26%) |
Nov 05, 2010 | 43.11 | 43.63 | 42.59 | 43.18 | 1,755,601 | +0.12(+0.28%) |
Nov 04, 2010 | 42.27 | 43.10 | 42.08 | 43.06 | 1,991,279 | +2.26(+5.54%) |
Nov 03, 2010 | 41.28 | 41.37 | 40.28 | 40.80 | 2,074,045 | -0.33(-0.81%) |
Nov 02, 2010 | 41.16 | 41.30 | 40.77 | 41.13 | 1,315,738 | +0.18(+0.45%) |
Nov 01, 2010 | 40.71 | 41.20 | 40.58 | 40.95 | 893,735 | -0.31(-0.74%) |
Oct 29, 2010 | 40.92 | 41.32 | 40.70 | 41.26 | 1,108,728 | +0.59(+1.44%) |
Oct 28, 2010 | 40.06 | 40.77 | 39.83 | 40.67 | 1,762,477 | +1.15(+2.90%) |
Oct 27, 2010 | 39.93 | 40.00 | 38.73 | 39.52 | 1,821,413 | -1.20(-2.95%) |
Oct 25, 2010 | 40.64 | 41.10 | 40.62 | 40.72 | 1,669,664 | +0.53(+1.33%) |
Oct 22, 2010 | 39.72 | 40.21 | 39.52 | 40.19 | 1,359,067 | +0.33(+0.84%) |
Oct 21, 2010 | 40.56 | 40.77 | 39.43 | 39.86 | 1,612,031 | -0.53(-1.32%) |
Oct 20, 2010 | 40.14 | 40.86 | 40.06 | 40.39 | 1,583,950 | +0.76(+1.92%) |
Oct 19, 2010 | 39.86 | 40.35 | 39.41 | 39.63 | 3,135,456 | -1.55(-3.76%) |
Oct 18, 2010 | 41.00 | 41.47 | 40.90 | 41.18 | 1,337,926 | -0.24(-0.57%) |
Oct 15, 2010 | 41.32 | 41.62 | 40.85 | 41.41 | 1,987,397 | -0.14(-0.34%) |
Oct 14, 2010 | 41.62 | 41.99 | 41.36 | 41.55 | 2,303,939 | -0.59(-1.39%) |
Oct 13, 2010 | 40.88 | 42.18 | 40.87 | 42.14 | 5,182,816 | +1.16(+2.82%) |
Oct 12, 2010 | 40.64 | 41.08 | 40.14 | 40.99 | 2,037,829 | +0.00(+0.00%) |
Oct 11, 2010 | 40.99 | 41.17 | 40.49 | 40.99 | 1,236,283 | -0.17(-0.40%) |
Oct 08, 2010 | 41.15 | 41.24 | 40.65 | 41.15 | 1,832,576 | +0.43(+1.05%) |
Oct 07, 2010 | 41.46 | 41.55 | 40.15 | 40.72 | 3,045,428 | -0.89(-2.15%) |
Oct 06, 2010 | 40.98 | 41.72 | 40.83 | 41.62 | 3,004,808 | +0.46(+1.11%) |
Oct 05, 2010 | 41.01 | 41.56 | 41.01 | 41.16 | 3,652,262 | +0.75(+1.86%) |
Oct 04, 2010 | 40.60 | 40.86 | 40.07 | 40.41 | 1,718,996 | -0.81(-1.95%) |
Oct 01, 2010 | 41.21 | 41.44 | 40.68 | 41.21 | 2,255,362 | +0.72(+1.77%) |
Sep 30, 2010 | 40.54 | 40.61 | 39.76 | 40.49 | 2,200,204 | -0.23(-0.56%) |
Sep 29, 2010 | 40.64 | 40.82 | 40.22 | 40.72 | 2,134,097 | -0.26(-0.64%) |
Sep 28, 2010 | 39.86 | 41.02 | 39.50 | 40.99 | 4,044,729 | +1.47(+3.72%) |
Sep 27, 2010 | 39.86 | 39.86 | 39.51 | 39.51 | 1,456,479 | -0.11(-0.27%) |
Sep 24, 2010 | 40.44 | 40.50 | 39.41 | 39.62 | 2,834,597 | -0.53(-1.33%) |
Sep 23, 2010 | 40.02 | 40.60 | 39.61 | 40.15 | 3,328,518 | -0.01(-0.02%) |
Sep 22, 2010 | 39.71 | 40.20 | 39.40 | 40.16 | 4,036,454 | +1.04(+2.66%) |
Sep 21, 2010 | 38.76 | 39.22 | 38.17 | 39.12 | 3,569,801 | +0.53(+1.36%) |
Sep 20, 2010 | 38.62 | 38.95 | 38.41 | 38.59 | 3,681,068 | +0.40(+1.05%) |
Sep 17, 2010 | 38.19 | 39.28 | 37.79 | 38.19 | 6,439,783 | -0.78(-2.00%) |
Sep 15, 2010 | 38.84 | 39.34 | 38.36 | 38.97 | 16,122,445 | -1.94(-4.75%) |
Sep 14, 2010 | 39.61 | 41.82 | 39.54 | 40.92 | 297,424 | +1.87(+4.78%) |
Sep 13, 2010 | 39.26 | 39.38 | 38.95 | 39.05 | 1,524,203 | +0.26(+0.68%) |
Sep 10, 2010 | 38.32 | 39.18 | 38.18 | 38.79 | 997,580 | +0.39(+1.00%) |
Sep 09, 2010 | 39.00 | 39.08 | 38.08 | 38.40 | 1,356,896 | -0.11(-0.27%) |
Sep 08, 2010 | 39.03 | 39.19 | 38.51 | 38.51 | 1,262,486 | -0.37(-0.95%) |
Sep 07, 2010 | 38.66 | 39.01 | 38.36 | 38.87 | 1,775,316 | +0.39(+1.00%) |
Sep 03, 2010 | 37.98 | 38.53 | 37.67 | 38.49 | 1,528,564 | +0.09(+0.23%) |
Sep 02, 2010 | 37.65 | 38.40 | 37.32 | 38.40 | 2,229,836 | +1.61(+4.38%) |