Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.45 | 39.52 | 39.22 | 39.27 | 112,335 | -0.46(-1.17%) |
Nov 29, 2010 | 40.16 | 40.18 | 39.03 | 39.73 | 79,134 | -0.51(-1.26%) |
Nov 26, 2010 | 39.83 | 40.47 | 39.83 | 40.24 | 30,579 | +0.09(+0.21%) |
Nov 24, 2010 | 39.50 | 40.15 | 40.15 | 40.15 | 39,031 | +0.92(+2.34%) |
Nov 23, 2010 | 39.37 | 39.39 | 39.03 | 39.23 | 129,548 | -0.51(-1.29%) |
Nov 22, 2010 | 39.82 | 40.10 | 39.67 | 39.75 | 57,613 | -0.38(-0.94%) |
Nov 19, 2010 | 40.08 | 40.36 | 39.74 | 40.12 | 47,766 | +0.03(+0.09%) |
Nov 18, 2010 | 39.15 | 40.30 | 39.15 | 40.09 | 114,660 | +1.28(+3.29%) |
Nov 17, 2010 | 38.84 | 39.01 | 38.63 | 38.81 | 102,963 | +0.00(+0.00%) |
Nov 16, 2010 | 39.39 | 39.49 | 38.62 | 38.81 | 75,247 | -0.69(-1.76%) |
Nov 15, 2010 | 39.63 | 40.12 | 39.45 | 39.51 | 84,006 | -0.12(-0.30%) |
Nov 12, 2010 | 40.19 | 40.34 | 39.49 | 39.63 | 102,779 | -0.83(-2.06%) |
Nov 11, 2010 | 40.36 | 40.65 | 40.12 | 40.46 | 91,563 | -0.21(-0.53%) |
Nov 10, 2010 | 40.62 | 40.87 | 40.40 | 40.67 | 43,310 | +0.13(+0.32%) |
Nov 09, 2010 | 40.90 | 40.96 | 40.38 | 40.54 | 62,188 | -0.25(-0.61%) |
Nov 08, 2010 | 40.91 | 41.02 | 40.42 | 40.79 | 103,663 | -0.15(-0.36%) |
Nov 05, 2010 | 40.79 | 41.17 | 40.57 | 40.94 | 71,847 | +0.21(+0.53%) |
Nov 04, 2010 | 40.45 | 41.00 | 40.42 | 40.72 | 80,506 | +0.03(+0.08%) |
Nov 03, 2010 | 40.41 | 40.71 | 40.15 | 40.69 | 40,871 | +0.22(+0.55%) |
Nov 02, 2010 | 40.42 | 40.67 | 39.88 | 40.47 | 54,909 | +0.25(+0.62%) |
Nov 01, 2010 | 39.89 | 40.31 | 39.70 | 40.22 | 77,245 | +0.37(+0.93%) |
Oct 29, 2010 | 39.79 | 40.15 | 39.69 | 39.85 | 22,061 | -0.12(-0.30%) |
Oct 28, 2010 | 39.61 | 40.12 | 39.39 | 39.97 | 34,638 | +0.70(+1.79%) |
Oct 27, 2010 | 39.51 | 39.65 | 39.04 | 39.27 | 47,801 | -0.51(-1.27%) |
Oct 25, 2010 | 39.42 | 39.95 | 39.42 | 39.77 | 74,606 | +0.52(+1.33%) |
Oct 22, 2010 | 38.98 | 39.33 | 38.91 | 39.25 | 114,014 | +0.34(+0.88%) |
Oct 21, 2010 | 39.33 | 39.55 | 38.61 | 38.91 | 68,101 | -0.36(-0.92%) |
Oct 20, 2010 | 39.19 | 39.54 | 39.10 | 39.27 | 79,814 | +0.24(+0.62%) |
Oct 19, 2010 | 39.21 | 39.45 | 38.88 | 39.03 | 45,405 | -0.62(-1.56%) |
Oct 18, 2010 | 39.69 | 39.75 | 39.50 | 39.64 | 29,398 | -0.07(-0.17%) |
Oct 15, 2010 | 39.92 | 40.05 | 39.52 | 39.71 | 40,352 | -0.17(-0.43%) |
Oct 14, 2010 | 39.91 | 40.08 | 39.65 | 39.88 | 39,820 | -0.22(-0.56%) |
Oct 13, 2010 | 39.76 | 40.24 | 39.57 | 40.11 | 25,823 | +0.54(+1.37%) |
Oct 12, 2010 | 39.54 | 39.74 | 39.12 | 39.57 | 49,006 | -0.02(-0.04%) |
Oct 11, 2010 | 39.82 | 40.24 | 39.44 | 39.58 | 70,340 | -0.31(-0.77%) |
Oct 08, 2010 | 39.89 | 40.12 | 39.63 | 39.89 | 47,992 | -0.08(-0.19%) |
Oct 07, 2010 | 40.35 | 40.67 | 39.81 | 39.97 | 50,482 | -0.27(-0.68%) |
Oct 06, 2010 | 39.87 | 40.32 | 39.69 | 40.24 | 89,683 | +0.45(+1.12%) |
Oct 05, 2010 | 39.63 | 40.00 | 39.45 | 39.80 | 46,352 | +0.48(+1.22%) |
Oct 04, 2010 | 39.58 | 39.86 | 38.99 | 39.32 | 44,389 | -0.23(-0.59%) |
Oct 01, 2010 | 39.55 | 39.87 | 39.33 | 39.55 | 42,753 | +0.12(+0.31%) |
Sep 30, 2010 | 39.43 | 40.12 | 39.39 | 39.43 | 816 | -0.12(-0.31%) |
Sep 29, 2010 | 39.60 | 39.69 | 39.34 | 39.55 | 28,776 | -0.10(-0.26%) |
Sep 28, 2010 | 39.24 | 39.76 | 38.83 | 39.65 | 54,009 | +0.43(+1.09%) |
Sep 27, 2010 | 39.31 | 39.41 | 39.05 | 39.22 | 48,270 | -0.02(-0.04%) |
Sep 24, 2010 | 38.72 | 39.26 | 38.70 | 39.24 | 43,899 | +1.00(+2.62%) |
Sep 23, 2010 | 38.01 | 38.61 | 37.87 | 38.24 | 134,030 | -0.19(-0.49%) |
Sep 22, 2010 | 39.01 | 39.21 | 38.31 | 38.43 | 75,847 | -0.63(-1.60%) |
Sep 21, 2010 | 39.18 | 39.33 | 38.85 | 39.05 | 44,719 | -0.11(-0.28%) |
Sep 20, 2010 | 38.64 | 39.23 | 38.64 | 39.16 | 76,283 | +0.39(+1.02%) |
Sep 17, 2010 | 38.77 | 38.77 | 37.97 | 38.77 | 120,714 | +0.15(+0.38%) |
Sep 15, 2010 | 38.63 | 38.73 | 38.22 | 38.62 | 42,937 | +0.00(+0.00%) |
Sep 14, 2010 | 38.24 | 38.83 | 38.01 | 38.62 | 82,590 | +0.39(+1.03%) |
Sep 13, 2010 | 38.33 | 38.82 | 38.07 | 38.23 | 57,583 | +0.32(+0.84%) |
Sep 10, 2010 | 38.14 | 38.14 | 37.72 | 37.91 | 38,918 | -0.03(-0.07%) |
Sep 09, 2010 | 38.12 | 38.39 | 37.86 | 37.94 | 41,201 | +0.17(+0.45%) |
Sep 08, 2010 | 37.56 | 37.98 | 37.56 | 37.76 | 44,853 | +0.34(+0.92%) |
Sep 07, 2010 | 37.41 | 37.79 | 37.24 | 37.42 | 72,033 | -0.11(-0.30%) |
Sep 03, 2010 | 37.14 | 37.53 | 36.61 | 37.53 | 131,794 | +0.87(+2.39%) |
Sep 02, 2010 | 36.67 | 36.83 | 36.44 | 36.66 | 150,508 | -0.01(-0.02%) |