Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.26 | 42.91 | 42.22 | 42.58 | 4,325,100 | -0.84(-1.93%) |
Nov 29, 2010 | 43.60 | 43.83 | 43.15 | 43.42 | 4,537,228 | -1.20(-2.69%) |
Nov 26, 2010 | 44.50 | 44.80 | 44.50 | 44.62 | 991,803 | -0.88(-1.93%) |
Nov 24, 2010 | 45.67 | 45.50 | 45.50 | 45.50 | 1,039,404 | -0.40(-0.88%) |
Nov 23, 2010 | 46.20 | 46.31 | 45.46 | 45.90 | 1,741,858 | -1.30(-2.76%) |
Nov 22, 2010 | 47.17 | 47.47 | 46.60 | 47.20 | 950,750 | +0.03(+0.07%) |
Nov 19, 2010 | 46.93 | 47.21 | 46.64 | 47.17 | 783,722 | +0.09(+0.18%) |
Nov 18, 2010 | 46.82 | 47.23 | 46.69 | 47.08 | 873,208 | +1.53(+3.35%) |
Nov 17, 2010 | 45.19 | 45.67 | 45.18 | 45.56 | 1,296,753 | +1.04(+2.33%) |
Nov 16, 2010 | 45.16 | 45.29 | 44.28 | 44.52 | 734,339 | -0.91(-2.01%) |
Nov 15, 2010 | 45.93 | 46.03 | 45.39 | 45.43 | 782,695 | -0.06(-0.14%) |
Nov 12, 2010 | 45.62 | 46.05 | 45.36 | 45.50 | 1,387,642 | -0.29(-0.64%) |
Nov 11, 2010 | 46.32 | 46.39 | 45.70 | 45.79 | 1,242,997 | -1.14(-2.43%) |
Nov 10, 2010 | 46.98 | 47.09 | 46.12 | 46.93 | 899,239 | +0.08(+0.17%) |
Nov 09, 2010 | 47.59 | 47.85 | 46.71 | 46.85 | 1,382,274 | -0.26(-0.56%) |
Nov 08, 2010 | 46.91 | 47.36 | 46.77 | 47.12 | 1,584,760 | -0.60(-1.25%) |
Nov 05, 2010 | 47.75 | 47.96 | 47.32 | 47.71 | 1,913,010 | -0.82(-1.69%) |
Nov 04, 2010 | 48.56 | 48.82 | 48.40 | 48.53 | 1,465,753 | +0.77(+1.62%) |
Nov 03, 2010 | 47.84 | 48.09 | 46.89 | 47.76 | 2,387,979 | -1.46(-2.98%) |
Nov 02, 2010 | 49.39 | 49.46 | 48.78 | 49.22 | 836,187 | +0.50(+1.03%) |
Nov 01, 2010 | 49.05 | 49.18 | 48.42 | 48.72 | 616,905 | -0.03(-0.06%) |
Oct 29, 2010 | 48.36 | 48.83 | 48.30 | 48.75 | 547,159 | +0.46(+0.95%) |
Oct 28, 2010 | 48.08 | 48.35 | 47.94 | 48.29 | 796,888 | +0.83(+1.75%) |
Oct 27, 2010 | 47.64 | 47.91 | 47.39 | 47.46 | 2,281,390 | -2.05(-4.13%) |
Oct 25, 2010 | 50.01 | 50.20 | 49.34 | 49.51 | 1,294,177 | +0.10(+0.20%) |
Oct 22, 2010 | 49.56 | 49.76 | 49.31 | 49.41 | 1,034,349 | +0.01(+0.02%) |
Oct 21, 2010 | 49.25 | 49.79 | 48.98 | 49.40 | 1,492,719 | +1.19(+2.46%) |
Oct 20, 2010 | 47.67 | 48.61 | 47.64 | 48.22 | 1,393,090 | +0.64(+1.35%) |
Oct 19, 2010 | 47.82 | 48.08 | 47.38 | 47.57 | 2,007,102 | -0.80(-1.65%) |
Oct 18, 2010 | 48.31 | 48.44 | 48.12 | 48.37 | 2,185,292 | -0.24(-0.49%) |
Oct 15, 2010 | 48.76 | 48.81 | 47.98 | 48.61 | 2,667,217 | -0.51(-1.04%) |
Oct 14, 2010 | 49.10 | 49.42 | 48.78 | 49.12 | 1,578,456 | -0.25(-0.50%) |
Oct 13, 2010 | 49.36 | 49.91 | 49.28 | 49.37 | 2,151,380 | +1.09(+2.26%) |
Oct 12, 2010 | 47.90 | 48.39 | 47.39 | 48.28 | 1,984,372 | +0.27(+0.57%) |
Oct 11, 2010 | 47.66 | 48.01 | 47.66 | 48.01 | 1,929,284 | +0.26(+0.55%) |
Oct 08, 2010 | 47.74 | 47.94 | 46.94 | 47.74 | 1,985,522 | +1.62(+3.51%) |
Oct 07, 2010 | 46.53 | 46.56 | 45.82 | 46.12 | 2,303,440 | -0.29(-0.63%) |
Oct 06, 2010 | 46.18 | 46.50 | 45.92 | 46.42 | 824,999 | +0.46(+0.99%) |
Oct 05, 2010 | 45.32 | 46.06 | 45.31 | 45.96 | 1,511,128 | +1.33(+2.97%) |
Oct 04, 2010 | 44.72 | 45.05 | 44.42 | 44.63 | 742,180 | -0.83(-1.82%) |
Oct 01, 2010 | 45.46 | 45.84 | 45.03 | 45.46 | 782,914 | -0.07(-0.15%) |
Sep 30, 2010 | 46.19 | 46.35 | 45.30 | 45.53 | 706,546 | -0.57(-1.23%) |
Sep 29, 2010 | 45.83 | 46.25 | 45.61 | 46.10 | 1,008,118 | +0.41(+0.90%) |
Sep 28, 2010 | 45.09 | 45.81 | 44.75 | 45.69 | 739,998 | +0.95(+2.13%) |
Sep 27, 2010 | 45.15 | 45.16 | 44.70 | 44.74 | 874,305 | -0.66(-1.45%) |
Sep 24, 2010 | 44.80 | 45.39 | 44.70 | 45.39 | 1,013,691 | +1.67(+3.81%) |
Sep 23, 2010 | 43.53 | 44.01 | 43.29 | 43.73 | 579,721 | +0.29(+0.66%) |
Sep 22, 2010 | 43.95 | 44.04 | 43.29 | 43.44 | 605,918 | -0.07(-0.16%) |
Sep 21, 2010 | 43.65 | 43.83 | 43.14 | 43.51 | 860,138 | -0.02(-0.04%) |
Sep 20, 2010 | 43.08 | 43.67 | 42.98 | 43.53 | 456,797 | +0.62(+1.44%) |
Sep 17, 2010 | 42.91 | 43.57 | 42.59 | 42.91 | 622,188 | -0.72(-1.65%) |
Sep 15, 2010 | 43.26 | 43.78 | 43.15 | 43.63 | 814,532 | +0.34(+0.79%) |
Sep 14, 2010 | 42.87 | 43.40 | 42.74 | 43.29 | 651,919 | +0.29(+0.67%) |
Sep 13, 2010 | 42.81 | 43.08 | 42.62 | 43.00 | 801,405 | +0.53(+1.24%) |
Sep 10, 2010 | 42.05 | 42.54 | 41.95 | 42.47 | 705,326 | -0.19(-0.45%) |
Sep 09, 2010 | 43.34 | 43.34 | 42.43 | 42.67 | 732,782 | -0.47(-1.08%) |
Sep 08, 2010 | 42.61 | 43.39 | 42.61 | 43.13 | 1,011,380 | +1.02(+2.43%) |
Sep 07, 2010 | 42.74 | 42.82 | 42.03 | 42.11 | 526,018 | -0.64(-1.49%) |
Sep 03, 2010 | 42.77 | 42.89 | 42.20 | 42.74 | 577,778 | +0.15(+0.36%) |
Sep 02, 2010 | 42.46 | 42.59 | 42.24 | 42.59 | 232 | +0.57(+1.35%) |