Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.92 | 43.05 | 42.36 | 42.87 | 1,118,866 | -0.25(-0.58%) |
Nov 29, 2010 | 43.32 | 43.41 | 42.49 | 43.12 | 1,550,105 | -0.37(-0.85%) |
Nov 26, 2010 | 43.83 | 43.83 | 43.45 | 43.49 | 871,111 | -0.41(-0.93%) |
Nov 24, 2010 | 43.41 | 43.90 | 43.90 | 43.90 | 2,012,702 | +0.75(+1.74%) |
Nov 23, 2010 | 43.50 | 43.69 | 42.73 | 43.15 | 987,403 | -0.67(-1.53%) |
Nov 22, 2010 | 43.62 | 43.96 | 43.29 | 43.82 | 1,507,658 | -0.03(-0.07%) |
Nov 19, 2010 | 43.19 | 44.00 | 43.00 | 43.85 | 1,610,664 | +0.66(+1.53%) |
Nov 18, 2010 | 43.21 | 43.59 | 43.00 | 43.19 | 1,385,378 | +0.37(+0.86%) |
Nov 17, 2010 | 42.72 | 42.93 | 42.60 | 42.82 | 1,211,581 | +0.23(+0.54%) |
Nov 16, 2010 | 42.83 | 43.05 | 42.31 | 42.59 | 1,873,085 | -0.65(-1.50%) |
Nov 15, 2010 | 43.25 | 43.56 | 42.91 | 43.24 | 1,357,849 | +0.04(+0.09%) |
Nov 12, 2010 | 43.33 | 43.60 | 42.94 | 43.20 | 969,812 | -0.47(-1.08%) |
Nov 11, 2010 | 43.41 | 43.70 | 42.66 | 43.67 | 2,204,030 | -0.28(-0.64%) |
Nov 10, 2010 | 43.26 | 44.02 | 42.93 | 43.95 | 1,992,677 | +0.76(+1.76%) |
Nov 09, 2010 | 43.31 | 43.58 | 42.87 | 43.19 | 1,820,077 | -0.16(-0.37%) |
Nov 08, 2010 | 43.13 | 43.56 | 42.84 | 43.35 | 1,375,851 | +0.00(+0.00%) |
Nov 05, 2010 | 42.91 | 43.60 | 42.83 | 43.35 | 1,203,841 | +0.35(+0.81%) |
Nov 04, 2010 | 43.15 | 43.47 | 42.94 | 43.00 | 1,553,425 | +0.26(+0.61%) |
Nov 03, 2010 | 42.85 | 43.11 | 42.47 | 42.74 | 3,084,171 | -0.26(-0.60%) |
Nov 02, 2010 | 43.45 | 43.58 | 42.82 | 43.00 | 2,960,816 | -0.36(-0.83%) |
Nov 01, 2010 | 42.92 | 43.40 | 42.92 | 43.36 | 1,739,242 | +0.61(+1.43%) |
Oct 29, 2010 | 42.88 | 43.27 | 42.69 | 42.75 | 2,139,071 | -0.13(-0.30%) |
Oct 28, 2010 | 42.76 | 42.93 | 42.37 | 42.88 | 2,138,547 | +0.03(+0.07%) |
Oct 27, 2010 | 42.40 | 42.88 | 42.10 | 42.85 | 2,132,941 | +0.85(+2.02%) |
Oct 25, 2010 | 41.65 | 42.06 | 41.41 | 42.00 | 2,117,275 | +0.37(+0.89%) |
Oct 22, 2010 | 40.44 | 41.65 | 40.27 | 41.63 | 2,974,587 | +1.05(+2.59%) |
Oct 21, 2010 | 40.02 | 40.61 | 40.01 | 40.58 | 3,197,065 | +0.39(+0.97%) |
Oct 20, 2010 | 39.42 | 41.88 | 38.99 | 40.19 | 6,792,855 | +1.63(+4.23%) |
Oct 19, 2010 | 38.68 | 38.87 | 38.23 | 38.56 | 2,535,852 | -0.41(-1.05%) |
Oct 18, 2010 | 39.10 | 39.24 | 38.87 | 38.97 | 2,473,060 | -0.30(-0.76%) |
Oct 15, 2010 | 39.44 | 39.55 | 38.84 | 39.27 | 2,457,548 | -0.02(-0.05%) |
Oct 14, 2010 | 39.74 | 39.74 | 38.18 | 39.29 | 3,001,020 | -0.45(-1.13%) |
Oct 13, 2010 | 39.54 | 39.98 | 39.53 | 39.74 | 2,629,842 | +0.53(+1.35%) |
Oct 12, 2010 | 38.36 | 39.50 | 38.36 | 39.21 | 5,638,732 | +0.93(+2.43%) |
Oct 11, 2010 | 37.93 | 38.38 | 37.87 | 38.28 | 2,373,898 | +0.53(+1.40%) |
Oct 08, 2010 | 37.75 | 37.94 | 37.29 | 37.75 | 2,024,704 | +0.00(+0.00%) |
Oct 07, 2010 | 37.31 | 37.84 | 37.02 | 37.75 | 2,595,342 | +0.73(+1.97%) |
Oct 06, 2010 | 37.37 | 37.79 | 36.83 | 37.02 | 1,722,753 | -0.81(-2.14%) |
Oct 05, 2010 | 37.00 | 37.99 | 36.80 | 37.83 | 3,242,488 | +1.11(+3.02%) |
Oct 04, 2010 | 36.79 | 37.02 | 36.55 | 36.72 | 1,625,500 | -0.19(-0.51%) |
Oct 01, 2010 | 37.31 | 37.84 | 36.90 | 36.91 | 3,848,183 | -0.02(-0.05%) |
Sep 30, 2010 | 36.55 | 37.21 | 36.28 | 36.93 | 5,629,094 | +0.53(+1.46%) |
Sep 29, 2010 | 36.43 | 36.80 | 36.04 | 36.40 | 3,839,199 | +0.89(+2.51%) |
Sep 28, 2010 | 35.07 | 35.59 | 34.41 | 35.51 | 3,268,950 | +0.65(+1.86%) |
Sep 27, 2010 | 34.35 | 35.12 | 34.12 | 34.86 | 1,955,868 | +0.34(+0.98%) |
Sep 24, 2010 | 34.35 | 34.71 | 33.36 | 34.52 | 4,506,900 | +0.51(+1.50%) |
Sep 23, 2010 | 34.03 | 34.43 | 33.78 | 34.01 | 1,789,166 | -0.29(-0.85%) |
Sep 22, 2010 | 34.81 | 35.18 | 34.25 | 34.30 | 2,680,807 | -0.68(-1.94%) |
Sep 21, 2010 | 35.36 | 35.38 | 34.80 | 34.98 | 1,841,162 | -0.43(-1.21%) |
Sep 20, 2010 | 35.21 | 35.59 | 35.07 | 35.41 | 1,270,557 | +0.33(+0.94%) |
Sep 17, 2010 | 35.61 | 35.74 | 35.07 | 35.08 | 3,522,569 | -0.42(-1.18%) |
Sep 15, 2010 | 35.00 | 35.52 | 34.93 | 35.50 | 1,695,816 | +0.29(+0.82%) |
Sep 14, 2010 | 34.82 | 35.59 | 34.69 | 35.21 | 1,639,736 | +0.21(+0.60%) |
Sep 13, 2010 | 34.71 | 35.09 | 34.71 | 35.00 | 1,604,750 | +0.46(+1.33%) |
Sep 10, 2010 | 34.16 | 34.62 | 34.00 | 34.54 | 1,899,899 | +0.47(+1.38%) |
Sep 09, 2010 | 34.24 | 34.35 | 33.86 | 34.07 | 2,083,465 | +0.03(+0.09%) |
Sep 08, 2010 | 34.03 | 34.34 | 33.92 | 34.04 | 3,148,591 | +0.04(+0.12%) |
Sep 07, 2010 | 35.30 | 35.44 | 33.98 | 34.00 | 3,944,330 | -1.53(-4.31%) |
Sep 03, 2010 | 36.20 | 36.21 | 35.39 | 35.53 | 2,158,201 | -0.52(-1.44%) |
Sep 02, 2010 | 35.80 | 36.19 | 35.64 | 36.05 | 1,372,175 | +0.28(+0.78%) |