Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.46 | 45.11 | 44.38 | 44.81 | 955,975 | -0.17(-0.39%) |
Nov 29, 2010 | 44.45 | 45.18 | 43.88 | 44.98 | 630,912 | +0.16(+0.35%) |
Nov 26, 2010 | 44.81 | 45.09 | 44.56 | 44.82 | 136,871 | -0.36(-0.81%) |
Nov 24, 2010 | 44.22 | 45.19 | 45.19 | 45.19 | 550,501 | +1.37(+3.12%) |
Nov 23, 2010 | 44.04 | 44.23 | 43.72 | 43.82 | 683,281 | -0.85(-1.91%) |
Nov 22, 2010 | 43.96 | 44.72 | 43.70 | 44.67 | 532,027 | +0.37(+0.84%) |
Nov 19, 2010 | 43.62 | 44.35 | 43.42 | 44.30 | 348,861 | +0.56(+1.29%) |
Nov 18, 2010 | 43.26 | 44.59 | 43.10 | 43.74 | 787,707 | +1.29(+3.04%) |
Nov 17, 2010 | 42.44 | 42.85 | 42.08 | 42.44 | 400,492 | +0.05(+0.12%) |
Nov 16, 2010 | 42.73 | 42.73 | 41.68 | 42.39 | 972,443 | -0.80(-1.84%) |
Nov 15, 2010 | 43.23 | 43.81 | 43.10 | 43.19 | 438,326 | +0.15(+0.35%) |
Nov 12, 2010 | 43.50 | 43.77 | 42.86 | 43.04 | 318,546 | -0.83(-1.89%) |
Nov 11, 2010 | 43.44 | 43.96 | 43.41 | 43.87 | 646,501 | -0.03(-0.08%) |
Nov 10, 2010 | 43.51 | 44.09 | 43.09 | 43.90 | 614,212 | +0.41(+0.95%) |
Nov 09, 2010 | 43.96 | 44.36 | 43.31 | 43.49 | 856,612 | -0.31(-0.72%) |
Nov 08, 2010 | 43.85 | 44.09 | 43.55 | 43.80 | 422,807 | -0.18(-0.41%) |
Nov 05, 2010 | 43.86 | 44.08 | 43.41 | 43.99 | 1,062,553 | +0.27(+0.61%) |
Nov 04, 2010 | 42.77 | 43.85 | 42.67 | 43.72 | 1,501,314 | +1.48(+3.51%) |
Nov 03, 2010 | 42.00 | 42.30 | 41.79 | 42.24 | 929,823 | +0.20(+0.47%) |
Nov 02, 2010 | 42.10 | 42.38 | 41.93 | 42.04 | 576,794 | +0.46(+1.12%) |
Nov 01, 2010 | 41.91 | 42.13 | 41.33 | 41.57 | 449,180 | +0.05(+0.12%) |
Oct 29, 2010 | 40.81 | 41.63 | 40.75 | 41.52 | 558,582 | +0.55(+1.33%) |
Oct 28, 2010 | 41.52 | 41.67 | 40.85 | 40.98 | 748,885 | -0.31(-0.74%) |
Oct 27, 2010 | 41.27 | 41.33 | 40.65 | 41.28 | 738,706 | -0.19(-0.46%) |
Oct 25, 2010 | 41.13 | 42.13 | 41.04 | 41.48 | 1,013,808 | +0.87(+2.14%) |
Oct 22, 2010 | 41.11 | 42.37 | 40.45 | 40.61 | 1,903,290 | +0.28(+0.70%) |
Oct 21, 2010 | 40.32 | 40.88 | 39.82 | 40.32 | 749,336 | +0.27(+0.66%) |
Oct 20, 2010 | 39.27 | 40.36 | 39.22 | 40.06 | 682,455 | +0.84(+2.13%) |
Oct 19, 2010 | 39.45 | 39.93 | 38.95 | 39.22 | 685,983 | -0.85(-2.13%) |
Oct 18, 2010 | 40.31 | 40.50 | 39.87 | 40.08 | 828,047 | -0.09(-0.23%) |
Oct 15, 2010 | 40.52 | 40.81 | 39.71 | 40.17 | 337,399 | -0.02(-0.06%) |
Oct 14, 2010 | 40.37 | 40.46 | 39.93 | 40.19 | 351,460 | -0.25(-0.61%) |
Oct 13, 2010 | 40.04 | 40.53 | 40.02 | 40.44 | 826,603 | +0.66(+1.67%) |
Oct 12, 2010 | 39.64 | 39.92 | 39.21 | 39.78 | 493,182 | -0.02(-0.04%) |
Oct 11, 2010 | 39.63 | 40.26 | 39.63 | 39.79 | 838,430 | +0.19(+0.48%) |
Oct 08, 2010 | 39.60 | 39.84 | 39.49 | 39.60 | 1,157,426 | +0.05(+0.13%) |
Oct 07, 2010 | 39.98 | 40.35 | 39.44 | 39.55 | 1,569,507 | -0.14(-0.35%) |
Oct 06, 2010 | 39.82 | 39.91 | 39.15 | 39.69 | 864,459 | -0.18(-0.46%) |
Oct 05, 2010 | 39.26 | 39.99 | 38.98 | 39.88 | 1,141,588 | +1.19(+3.08%) |
Oct 04, 2010 | 39.04 | 39.18 | 38.24 | 38.68 | 823,260 | -0.46(-1.18%) |
Oct 01, 2010 | 39.15 | 39.22 | 38.52 | 39.15 | 1,729,146 | +0.37(+0.95%) |
Sep 30, 2010 | 38.78 | 39.06 | 38.26 | 38.78 | 9,295 | +0.57(+1.48%) |
Sep 29, 2010 | 37.32 | 38.39 | 37.28 | 38.21 | 1,874,514 | +0.66(+1.76%) |
Sep 28, 2010 | 37.16 | 37.62 | 36.71 | 37.55 | 743,607 | +0.41(+1.09%) |
Sep 27, 2010 | 36.86 | 37.47 | 36.86 | 37.14 | 644,336 | +0.24(+0.65%) |
Sep 24, 2010 | 36.45 | 36.93 | 36.36 | 36.90 | 1,029,741 | +1.04(+2.91%) |
Sep 23, 2010 | 35.72 | 36.66 | 35.59 | 35.86 | 819,322 | -0.28(-0.78%) |
Sep 22, 2010 | 36.35 | 36.61 | 36.09 | 36.14 | 590,118 | -0.27(-0.75%) |
Sep 21, 2010 | 36.57 | 36.73 | 36.21 | 36.41 | 599,131 | -0.18(-0.50%) |
Sep 20, 2010 | 36.14 | 36.65 | 35.60 | 36.60 | 767,764 | +0.66(+1.84%) |
Sep 17, 2010 | 35.93 | 36.12 | 35.62 | 35.93 | 994,186 | +0.11(+0.30%) |
Sep 15, 2010 | 35.06 | 35.91 | 34.96 | 35.83 | 863,340 | +0.77(+2.20%) |
Sep 14, 2010 | 34.78 | 35.33 | 34.60 | 35.06 | 10,319 | +0.16(+0.45%) |
Sep 13, 2010 | 34.35 | 35.01 | 34.27 | 34.90 | 1,055,734 | +1.02(+3.01%) |
Sep 10, 2010 | 34.44 | 34.55 | 33.84 | 33.88 | 1,122,783 | -0.51(-1.49%) |
Sep 09, 2010 | 35.53 | 35.54 | 34.37 | 34.39 | 874,981 | -0.66(-1.88%) |
Sep 08, 2010 | 35.08 | 35.37 | 35.00 | 35.05 | 552,861 | +0.09(+0.26%) |
Sep 07, 2010 | 35.53 | 35.76 | 34.89 | 34.96 | 688,812 | -0.80(-2.24%) |
Sep 03, 2010 | 35.50 | 35.98 | 35.50 | 35.76 | 633,549 | +0.77(+2.19%) |
Sep 02, 2010 | 34.52 | 35.06 | 34.43 | 34.99 | 282 | +0.37(+1.07%) |