Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.57 | 47.29 | 46.32 | 46.99 | 7,047,276 | +0.07(+0.15%) |
Nov 29, 2010 | 46.13 | 47.03 | 45.63 | 46.92 | 6,878,108 | +0.61(+1.32%) |
Nov 26, 2010 | 46.61 | 46.65 | 46.12 | 46.31 | 3,485,807 | -0.75(-1.59%) |
Nov 24, 2010 | 46.45 | 47.06 | 47.06 | 47.06 | 5,266,887 | +1.01(+2.19%) |
Nov 23, 2010 | 46.25 | 46.32 | 45.80 | 46.05 | 6,637,171 | -0.75(-1.60%) |
Nov 22, 2010 | 46.73 | 46.90 | 45.90 | 46.80 | 7,995,108 | -0.30(-0.64%) |
Nov 19, 2010 | 47.15 | 47.15 | 46.67 | 47.10 | 6,857,575 | +0.57(+1.23%) |
Nov 18, 2010 | 46.21 | 46.89 | 46.15 | 46.53 | 6,290,687 | +0.87(+1.91%) |
Nov 17, 2010 | 45.73 | 45.93 | 45.43 | 45.66 | 5,314,532 | -0.02(-0.04%) |
Nov 16, 2010 | 45.88 | 45.96 | 45.13 | 45.68 | 9,158,070 | -0.47(-1.02%) |
Nov 15, 2010 | 46.17 | 46.73 | 46.14 | 46.15 | 5,201,948 | -0.37(-0.80%) |
Nov 12, 2010 | 46.80 | 47.14 | 46.13 | 46.52 | 5,877,852 | -0.67(-1.42%) |
Nov 11, 2010 | 46.80 | 47.59 | 46.76 | 47.19 | 6,626,190 | +0.00(+0.00%) |
Nov 10, 2010 | 47.22 | 47.47 | 46.60 | 47.19 | 6,110,264 | -0.42(-0.88%) |
Nov 09, 2010 | 48.54 | 48.58 | 47.35 | 47.61 | 6,672,268 | -0.36(-0.75%) |
Nov 08, 2010 | 48.01 | 48.53 | 47.89 | 47.97 | 4,240,240 | -0.21(-0.44%) |
Nov 05, 2010 | 48.17 | 48.55 | 47.94 | 48.18 | 7,023,762 | -0.18(-0.37%) |
Nov 04, 2010 | 47.71 | 48.40 | 47.67 | 48.36 | 6,925,254 | +1.30(+2.76%) |
Nov 03, 2010 | 47.37 | 47.50 | 46.44 | 47.06 | 6,201,126 | -0.36(-0.76%) |
Nov 02, 2010 | 47.29 | 47.86 | 47.06 | 47.42 | 5,853,452 | +0.52(+1.11%) |
Nov 01, 2010 | 47.26 | 47.73 | 46.60 | 46.90 | 5,549,398 | -0.38(-0.80%) |
Oct 29, 2010 | 46.81 | 47.35 | 46.78 | 47.28 | 5,428,358 | +0.25(+0.53%) |
Oct 28, 2010 | 47.05 | 47.38 | 46.69 | 47.03 | 6,318,952 | +0.07(+0.15%) |
Oct 27, 2010 | 46.88 | 47.03 | 46.35 | 46.96 | 7,563,080 | -0.74(-1.55%) |
Oct 25, 2010 | 47.37 | 48.00 | 47.26 | 47.70 | 7,623,519 | +0.87(+1.86%) |
Oct 22, 2010 | 47.12 | 47.25 | 46.63 | 46.83 | 4,141,930 | -0.30(-0.64%) |
Oct 21, 2010 | 47.36 | 47.50 | 46.69 | 47.13 | 6,926,530 | +0.05(+0.11%) |
Oct 20, 2010 | 46.05 | 47.50 | 45.74 | 47.08 | 6,147,363 | +1.10(+2.39%) |
Oct 19, 2010 | 46.51 | 46.69 | 45.71 | 45.98 | 6,997,429 | -1.13(-2.40%) |
Oct 18, 2010 | 46.62 | 47.23 | 46.28 | 47.11 | 10,082,586 | +0.44(+0.94%) |
Oct 15, 2010 | 46.84 | 46.99 | 46.12 | 46.67 | 6,401,031 | +0.18(+0.39%) |
Oct 14, 2010 | 46.90 | 47.00 | 46.16 | 46.49 | 5,834,320 | -0.39(-0.83%) |
Oct 13, 2010 | 46.74 | 47.01 | 46.47 | 46.88 | 6,030,579 | +0.59(+1.27%) |
Oct 12, 2010 | 46.64 | 46.68 | 45.86 | 46.29 | 7,760,693 | +0.20(+0.43%) |
Oct 11, 2010 | 46.77 | 46.85 | 45.99 | 46.09 | 4,970,042 | -0.57(-1.22%) |
Oct 08, 2010 | 46.66 | 46.87 | 46.25 | 46.66 | 7,538,240 | +0.43(+0.93%) |
Oct 07, 2010 | 45.90 | 46.32 | 45.58 | 46.23 | 5,730 | +0.36(+0.78%) |
Oct 06, 2010 | 45.63 | 45.98 | 45.63 | 45.87 | 5,422,012 | +0.10(+0.22%) |
Oct 05, 2010 | 45.00 | 45.93 | 44.87 | 45.77 | 32,264 | +1.35(+3.04%) |
Oct 04, 2010 | 44.85 | 45.09 | 44.21 | 44.42 | 4,992,131 | -0.43(-0.96%) |
Oct 01, 2010 | 44.85 | 45.25 | 44.46 | 44.85 | 6,042,458 | +0.23(+0.52%) |
Sep 30, 2010 | 44.62 | 45.45 | 44.25 | 44.62 | 154,420 | +0.09(+0.19%) |
Sep 29, 2010 | 45.47 | 45.49 | 44.39 | 44.53 | 5,093 | -1.14(-2.50%) |
Sep 28, 2010 | 45.46 | 45.87 | 44.82 | 45.67 | 4,434 | +0.37(+0.82%) |
Sep 27, 2010 | 45.55 | 45.62 | 44.85 | 45.30 | 3,748,546 | -0.28(-0.61%) |
Sep 24, 2010 | 44.94 | 45.72 | 44.85 | 45.58 | 5,474,677 | +1.16(+2.61%) |
Sep 23, 2010 | 44.42 | 45.02 | 44.15 | 44.42 | 747 | -0.20(-0.45%) |
Sep 22, 2010 | 44.73 | 45.00 | 44.35 | 44.62 | 5,293,017 | -0.21(-0.47%) |
Sep 21, 2010 | 44.89 | 44.96 | 44.33 | 44.83 | 100 | +0.22(+0.49%) |
Sep 20, 2010 | 44.00 | 44.79 | 43.88 | 44.61 | 6,795,088 | +0.66(+1.50%) |
Sep 17, 2010 | 43.95 | 44.25 | 43.34 | 43.95 | 8,530,892 | +1.02(+2.38%) |
Sep 15, 2010 | 42.61 | 43.03 | 42.45 | 42.93 | 5,614,792 | +0.26(+0.61%) |
Sep 14, 2010 | 42.88 | 43.10 | 42.47 | 42.67 | 100 | -0.13(-0.30%) |
Sep 13, 2010 | 42.72 | 42.94 | 42.56 | 42.80 | 5,716,798 | +0.51(+1.21%) |
Sep 10, 2010 | 42.47 | 42.69 | 42.20 | 42.29 | 3,792,082 | +0.11(+0.26%) |
Sep 09, 2010 | 42.77 | 42.86 | 42.08 | 42.18 | 100 | -0.21(-0.50%) |
Sep 08, 2010 | 42.14 | 42.62 | 42.14 | 42.39 | 3,574 | +0.39(+0.93%) |
Sep 07, 2010 | 42.37 | 42.45 | 41.86 | 42.00 | 18,340 | -0.51(-1.20%) |
Sep 03, 2010 | 42.41 | 42.75 | 42.36 | 42.51 | 6,967,330 | +0.42(+1.00%) |
Sep 02, 2010 | 42.00 | 42.25 | 41.84 | 42.09 | 1,612 | +0.09(+0.21%) |