Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.28 | 38.38 | 38.04 | 38.04 | 92,314 | -0.79(-2.04%) |
Nov 29, 2010 | 38.59 | 38.91 | 38.28 | 38.83 | 87,944 | +0.00(+0.00%) |
Nov 26, 2010 | 38.90 | 39.02 | 38.75 | 38.83 | 52,756 | -0.63(-1.60%) |
Nov 24, 2010 | 39.12 | 39.46 | 39.46 | 39.46 | 112,448 | +0.90(+2.35%) |
Nov 23, 2010 | 38.53 | 38.86 | 38.37 | 38.56 | 129,452 | -0.56(-1.44%) |
Nov 22, 2010 | 39.26 | 39.42 | 38.79 | 39.12 | 119,076 | +0.14(+0.35%) |
Nov 19, 2010 | 39.06 | 39.07 | 38.49 | 38.98 | 95,352 | -0.20(-0.50%) |
Nov 18, 2010 | 39.17 | 39.29 | 38.99 | 39.18 | 100,368 | +0.63(+1.64%) |
Nov 17, 2010 | 38.36 | 38.72 | 38.25 | 38.55 | 104,318 | +0.05(+0.14%) |
Nov 16, 2010 | 39.18 | 39.28 | 38.50 | 38.50 | 224,797 | -0.32(-0.82%) |
Nov 15, 2010 | 39.10 | 39.23 | 38.76 | 38.82 | 59,917 | -0.14(-0.37%) |
Nov 12, 2010 | 39.16 | 39.42 | 38.77 | 38.96 | 120,865 | -1.02(-2.55%) |
Nov 11, 2010 | 39.89 | 40.00 | 39.64 | 39.98 | 56,066 | -0.02(-0.06%) |
Nov 10, 2010 | 39.64 | 40.08 | 39.42 | 40.00 | 70,386 | +0.27(+0.69%) |
Nov 09, 2010 | 40.20 | 40.31 | 39.61 | 39.73 | 129,124 | -0.52(-1.30%) |
Nov 08, 2010 | 40.26 | 40.30 | 39.97 | 40.25 | 119,809 | -0.13(-0.32%) |
Nov 05, 2010 | 40.45 | 40.47 | 40.16 | 40.38 | 66,259 | -0.07(-0.17%) |
Nov 04, 2010 | 40.34 | 40.56 | 40.13 | 40.45 | 142,428 | +0.78(+1.95%) |
Nov 03, 2010 | 39.42 | 39.67 | 38.93 | 39.67 | 149,488 | +0.31(+0.79%) |
Nov 02, 2010 | 39.38 | 39.44 | 39.10 | 39.36 | 130,667 | +0.08(+0.21%) |
Nov 01, 2010 | 39.39 | 39.54 | 39.07 | 39.28 | 102,729 | -0.41(-1.03%) |
Oct 29, 2010 | 39.38 | 39.73 | 39.28 | 39.69 | 126,443 | -0.82(-2.03%) |
Oct 28, 2010 | 41.14 | 41.24 | 40.38 | 40.51 | 115,126 | -0.11(-0.26%) |
Oct 27, 2010 | 40.45 | 40.75 | 39.96 | 40.62 | 153,712 | -0.51(-1.24%) |
Oct 25, 2010 | 41.13 | 41.39 | 41.01 | 41.13 | 93,601 | +0.53(+1.31%) |
Oct 22, 2010 | 40.86 | 40.99 | 40.49 | 40.59 | 83,169 | -1.08(-2.59%) |
Oct 21, 2010 | 41.70 | 41.98 | 41.26 | 41.67 | 136,190 | +0.75(+1.84%) |
Oct 20, 2010 | 40.60 | 41.00 | 40.51 | 40.92 | 182,385 | +0.55(+1.37%) |
Oct 19, 2010 | 41.04 | 41.04 | 40.17 | 40.37 | 241,622 | -1.03(-2.50%) |
Oct 18, 2010 | 41.13 | 41.45 | 41.00 | 41.40 | 158,053 | -0.10(-0.24%) |
Oct 15, 2010 | 41.68 | 41.73 | 40.82 | 41.50 | 158,766 | -0.04(-0.09%) |
Oct 14, 2010 | 41.64 | 41.70 | 41.42 | 41.54 | 344,347 | -0.53(-1.26%) |
Oct 13, 2010 | 41.62 | 42.21 | 41.61 | 42.07 | 154,011 | +0.32(+0.76%) |
Oct 12, 2010 | 41.54 | 41.87 | 41.33 | 41.75 | 98,997 | -0.21(-0.49%) |
Oct 11, 2010 | 41.71 | 42.00 | 41.66 | 41.95 | 119,300 | -0.21(-0.50%) |
Oct 08, 2010 | 42.17 | 42.30 | 41.51 | 42.17 | 99,357 | +0.23(+0.54%) |
Oct 07, 2010 | 42.21 | 42.21 | 41.60 | 41.94 | 71,708 | -0.09(-0.22%) |
Oct 06, 2010 | 42.02 | 42.17 | 41.80 | 42.03 | 143,621 | -0.61(-1.43%) |
Oct 05, 2010 | 42.46 | 42.73 | 42.31 | 42.64 | 95,637 | +0.36(+0.86%) |
Oct 04, 2010 | 42.46 | 42.60 | 41.84 | 42.27 | 114,909 | +0.49(+1.18%) |
Oct 01, 2010 | 41.78 | 41.93 | 41.61 | 41.78 | 56,737 | +0.18(+0.44%) |
Sep 30, 2010 | 41.91 | 42.06 | 41.48 | 41.60 | 87,347 | -0.50(-1.19%) |
Sep 29, 2010 | 42.19 | 42.19 | 41.89 | 42.10 | 156,308 | +0.17(+0.42%) |
Sep 28, 2010 | 41.45 | 42.02 | 41.45 | 41.92 | 327,190 | -0.64(-1.50%) |
Sep 27, 2010 | 42.50 | 42.72 | 42.43 | 42.56 | 209,753 | +0.83(+1.99%) |
Sep 24, 2010 | 41.32 | 41.80 | 41.32 | 41.73 | 127,028 | +1.55(+3.86%) |
Sep 23, 2010 | 40.24 | 40.72 | 40.18 | 40.18 | 99,819 | -0.52(-1.29%) |
Sep 22, 2010 | 40.61 | 40.87 | 40.54 | 40.71 | 67,567 | -0.08(-0.21%) |
Sep 21, 2010 | 40.73 | 41.13 | 40.54 | 40.79 | 330,102 | -1.16(-2.75%) |
Sep 20, 2010 | 41.79 | 42.02 | 41.68 | 41.95 | 412,593 | +0.24(+0.58%) |
Sep 17, 2010 | 41.70 | 41.79 | 41.47 | 41.70 | 97,908 | +0.29(+0.70%) |
Sep 15, 2010 | 40.74 | 41.52 | 40.74 | 41.42 | 211,659 | +0.24(+0.57%) |
Sep 14, 2010 | 40.64 | 41.47 | 40.62 | 41.18 | 142,207 | -0.26(-0.62%) |
Sep 13, 2010 | 41.12 | 41.46 | 41.02 | 41.44 | 195,207 | +1.54(+3.87%) |
Sep 10, 2010 | 39.83 | 40.06 | 39.80 | 39.89 | 116,945 | +0.33(+0.83%) |
Sep 09, 2010 | 39.78 | 39.78 | 39.45 | 39.57 | 70,191 | +0.14(+0.35%) |
Sep 08, 2010 | 39.20 | 39.61 | 39.20 | 39.43 | 194,735 | +0.23(+0.58%) |
Sep 07, 2010 | 39.70 | 39.73 | 39.18 | 39.20 | 195,678 | -0.43(-1.07%) |
Sep 03, 2010 | 39.45 | 39.91 | 39.35 | 39.63 | 117,344 | +0.40(+1.03%) |
Sep 02, 2010 | 38.77 | 39.26 | 38.77 | 39.23 | 123,246 | +0.49(+1.26%) |