Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.28 | 37.58 | 37.15 | 37.34 | 8,513,696 | -0.45(-1.18%) |
Nov 29, 2010 | 37.62 | 37.97 | 36.98 | 37.79 | 8,986,740 | -0.17(-0.45%) |
Nov 26, 2010 | 37.93 | 38.19 | 37.82 | 37.96 | 2,477,194 | -0.19(-0.50%) |
Nov 24, 2010 | 38.09 | 38.15 | 38.15 | 38.15 | 6,073,582 | +0.16(+0.43%) |
Nov 23, 2010 | 38.47 | 38.50 | 37.92 | 37.98 | 9,973,423 | -0.81(-2.08%) |
Nov 22, 2010 | 38.97 | 39.03 | 38.31 | 38.79 | 7,414,168 | -0.18(-0.47%) |
Nov 19, 2010 | 39.35 | 39.39 | 38.78 | 38.98 | 12,917,477 | -0.10(-0.25%) |
Nov 18, 2010 | 38.27 | 39.28 | 38.20 | 39.08 | 11,786,273 | +0.90(+2.36%) |
Nov 17, 2010 | 38.09 | 38.31 | 37.87 | 38.17 | 8,285,694 | -0.11(-0.30%) |
Nov 16, 2010 | 38.32 | 38.67 | 38.10 | 38.29 | 9,611,692 | -0.34(-0.88%) |
Nov 15, 2010 | 38.49 | 38.85 | 38.43 | 38.63 | 5,545,287 | +0.03(+0.07%) |
Nov 12, 2010 | 38.47 | 38.76 | 38.43 | 38.60 | 7,079,858 | -0.11(-0.27%) |
Nov 11, 2010 | 38.47 | 38.85 | 38.33 | 38.71 | 7,600,080 | -0.06(-0.15%) |
Nov 10, 2010 | 38.81 | 38.93 | 38.25 | 38.76 | 8,721,165 | -0.16(-0.42%) |
Nov 09, 2010 | 39.10 | 39.29 | 38.80 | 38.93 | 10,839,909 | -0.26(-0.65%) |
Nov 08, 2010 | 39.07 | 39.28 | 38.97 | 39.18 | 6,389,349 | -0.09(-0.23%) |
Nov 05, 2010 | 39.70 | 39.75 | 38.89 | 39.27 | 9,740,173 | -0.42(-1.05%) |
Nov 04, 2010 | 40.39 | 40.68 | 39.44 | 39.69 | 13,532,843 | -0.91(-2.25%) |
Nov 03, 2010 | 40.58 | 40.90 | 40.44 | 40.61 | 6,246,793 | -0.03(-0.07%) |
Nov 02, 2010 | 40.83 | 41.00 | 40.54 | 40.63 | 5,752,253 | -0.06(-0.16%) |
Nov 01, 2010 | 40.41 | 41.07 | 40.33 | 40.70 | 5,759,676 | +0.17(+0.42%) |
Oct 29, 2010 | 40.36 | 40.72 | 40.25 | 40.53 | 4,775,154 | -0.06(-0.14%) |
Oct 28, 2010 | 40.65 | 40.84 | 40.33 | 40.58 | 5,900,315 | +0.17(+0.42%) |
Oct 27, 2010 | 40.22 | 40.52 | 40.01 | 40.41 | 8,004,300 | -0.65(-1.59%) |
Oct 25, 2010 | 41.09 | 41.40 | 40.90 | 41.07 | 7,296,408 | +0.28(+0.69%) |
Oct 22, 2010 | 40.81 | 40.95 | 40.57 | 40.78 | 5,260,665 | -0.05(-0.12%) |
Oct 21, 2010 | 40.97 | 41.09 | 40.36 | 40.83 | 6,614,844 | -0.08(-0.19%) |
Oct 20, 2010 | 40.98 | 41.36 | 40.51 | 40.91 | 8,512,858 | +0.28(+0.70%) |
Oct 19, 2010 | 40.87 | 41.63 | 40.29 | 40.63 | 12,293,434 | -0.45(-1.09%) |
Oct 18, 2010 | 39.95 | 41.07 | 39.83 | 41.07 | 14,396,502 | +0.89(+2.20%) |
Oct 15, 2010 | 39.16 | 40.26 | 38.99 | 40.19 | 15,850,353 | +1.31(+3.37%) |
Oct 14, 2010 | 39.05 | 39.33 | 38.69 | 38.88 | 12,792,009 | -0.45(-1.14%) |
Oct 13, 2010 | 39.61 | 39.76 | 39.29 | 39.32 | 11,357,014 | -0.32(-0.80%) |
Oct 12, 2010 | 39.52 | 39.77 | 39.32 | 39.64 | 8,853,254 | -0.11(-0.28%) |
Oct 11, 2010 | 39.88 | 39.93 | 39.59 | 39.76 | 6,141,656 | -0.21(-0.51%) |
Oct 08, 2010 | 39.76 | 40.15 | 39.61 | 39.96 | 6,336,225 | +0.30(+0.77%) |
Oct 07, 2010 | 39.66 | 39.88 | 38.38 | 39.66 | 8,334,607 | +0.09(+0.23%) |
Oct 06, 2010 | 39.60 | 39.76 | 39.20 | 39.56 | 6,584,715 | -0.21(-0.52%) |
Oct 05, 2010 | 39.15 | 39.86 | 39.12 | 39.77 | 7,905,005 | +0.76(+1.94%) |
Oct 04, 2010 | 39.20 | 39.41 | 38.75 | 39.01 | 6,846,524 | -0.33(-0.83%) |
Oct 01, 2010 | 39.38 | 39.49 | 38.88 | 39.34 | 6,480,012 | +0.28(+0.73%) |
Sep 30, 2010 | 38.99 | 39.38 | 38.73 | 39.05 | 8,841,681 | +0.12(+0.31%) |
Sep 29, 2010 | 39.66 | 39.68 | 38.32 | 38.93 | 11,981,834 | -0.75(-1.89%) |
Sep 28, 2010 | 39.61 | 40.04 | 39.10 | 39.68 | 6,506,574 | +0.22(+0.56%) |
Sep 27, 2010 | 39.64 | 39.99 | 39.43 | 39.46 | 6,232,547 | -0.45(-1.12%) |
Sep 24, 2010 | 39.53 | 39.95 | 39.19 | 39.91 | 7,469,428 | +0.43(+1.08%) |
Sep 23, 2010 | 39.61 | 40.00 | 39.44 | 39.49 | 6,479,725 | -0.39(-0.98%) |
Sep 22, 2010 | 39.34 | 40.28 | 39.34 | 39.88 | 7,150,478 | +0.37(+0.93%) |
Sep 21, 2010 | 39.60 | 39.68 | 39.22 | 39.51 | 7,263,712 | -0.13(-0.34%) |
Sep 20, 2010 | 39.11 | 39.74 | 38.95 | 39.64 | 8,907,718 | +0.51(+1.30%) |
Sep 17, 2010 | 39.11 | 39.28 | 38.98 | 39.13 | 9,175,363 | -0.06(-0.14%) |
Sep 15, 2010 | 38.42 | 39.27 | 38.32 | 39.19 | 7,170,763 | +0.56(+1.44%) |
Sep 14, 2010 | 38.41 | 38.95 | 38.35 | 38.63 | 8,990,852 | +0.08(+0.21%) |
Sep 13, 2010 | 38.79 | 38.80 | 38.34 | 38.55 | 8,923,334 | +0.04(+0.09%) |
Sep 10, 2010 | 38.17 | 38.71 | 38.05 | 38.52 | 6,861,927 | +0.40(+1.04%) |
Sep 09, 2010 | 37.79 | 38.19 | 37.69 | 38.12 | 7,875,381 | +0.60(+1.61%) |
Sep 08, 2010 | 37.18 | 37.66 | 37.03 | 37.52 | 6,915,677 | +0.30(+0.82%) |
Sep 07, 2010 | 37.31 | 37.47 | 37.07 | 37.21 | 3,896,211 | -0.28(-0.76%) |
Sep 03, 2010 | 37.25 | 37.61 | 37.25 | 37.49 | 7,564,976 | +0.28(+0.76%) |
Sep 02, 2010 | 37.27 | 37.32 | 36.98 | 37.21 | 4,619,598 | -0.06(-0.15%) |