Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.04 | 44.09 | 43.51 | 43.51 | 5,649 | +0.06(+0.14%) |
Nov 29, 2010 | 44.00 | 44.14 | 43.45 | 43.45 | 8,297 | -0.34(-0.78%) |
Nov 26, 2010 | 43.66 | 43.87 | 43.66 | 43.79 | 1,337 | +0.12(+0.26%) |
Nov 24, 2010 | 43.69 | 43.68 | 43.68 | 43.68 | 3,153 | -0.53(-1.19%) |
Nov 23, 2010 | 43.84 | 44.39 | 43.84 | 44.20 | 3,562 | +0.96(+2.22%) |
Nov 22, 2010 | 43.26 | 44.03 | 43.24 | 43.24 | 3,127 | -0.21(-0.48%) |
Nov 19, 2010 | 43.45 | 43.45 | 43.45 | 43.45 | 958 | -0.00(-0.00%) |
Nov 18, 2010 | 43.75 | 43.75 | 43.39 | 43.45 | 3,693 | -0.89(-2.01%) |
Nov 17, 2010 | 44.61 | 44.68 | 44.10 | 44.34 | 1,613 | -0.18(-0.40%) |
Nov 16, 2010 | 44.39 | 44.73 | 44.22 | 44.52 | 2,674 | +0.89(+2.04%) |
Nov 15, 2010 | 43.34 | 43.69 | 43.34 | 43.63 | 1,439 | +0.12(+0.27%) |
Nov 12, 2010 | 43.35 | 43.61 | 43.17 | 43.51 | 2,683 | +0.53(+1.22%) |
Nov 11, 2010 | 43.33 | 43.38 | 42.98 | 42.98 | 3,429 | -0.32(-0.73%) |
Nov 10, 2010 | 43.99 | 43.99 | 43.30 | 43.30 | 1,583 | -0.74(-1.68%) |
Nov 09, 2010 | 43.37 | 44.04 | 43.37 | 44.04 | 2,320 | +0.19(+0.42%) |
Nov 08, 2010 | 44.17 | 44.17 | 43.86 | 43.86 | 706 | -0.31(-0.70%) |
Nov 05, 2010 | 44.17 | 44.32 | 44.16 | 44.16 | 2,521 | -0.03(-0.07%) |
Nov 04, 2010 | 44.54 | 44.58 | 44.19 | 44.19 | 4,246 | -1.42(-3.11%) |
Nov 03, 2010 | 45.64 | 46.05 | 45.61 | 45.61 | 922 | -0.16(-0.35%) |
Nov 01, 2010 | 46.02 | 45.77 | 45.77 | 45.77 | 1,109 | -0.66(-1.43%) |
Oct 29, 2010 | 46.43 | 46.43 | 46.43 | 46.43 | 201 | -0.07(-0.15%) |
Oct 28, 2010 | 46.43 | 46.50 | 46.28 | 46.50 | 3,636 | -0.26(-0.55%) |
Oct 27, 2010 | 46.65 | 46.89 | 46.57 | 46.76 | 6,067 | +0.71(+1.55%) |
Oct 25, 2010 | 45.94 | 46.11 | 45.94 | 46.05 | 1,791 | -0.36(-0.77%) |
Oct 22, 2010 | 46.40 | 46.40 | 46.40 | 46.40 | 302 | -0.41(-0.87%) |
Oct 21, 2010 | 46.38 | 47.04 | 46.12 | 46.81 | 5,043 | +0.45(+0.96%) |
Oct 20, 2010 | 46.96 | 46.96 | 46.37 | 46.37 | 4,373 | -0.93(-1.97%) |
Oct 19, 2010 | 46.79 | 47.35 | 46.66 | 47.30 | 2,506 | +1.28(+2.78%) |
Oct 18, 2010 | 46.42 | 46.53 | 46.02 | 46.02 | 1,219 | -0.36(-0.77%) |
Oct 15, 2010 | 46.39 | 46.66 | 46.28 | 46.38 | 13,970 | -0.29(-0.61%) |
Oct 14, 2010 | 46.45 | 46.66 | 46.39 | 46.66 | 13,981 | +0.21(+0.45%) |
Oct 13, 2010 | 46.87 | 46.87 | 46.28 | 46.45 | 2,811 | -0.53(-1.12%) |
Oct 12, 2010 | 47.27 | 47.58 | 46.98 | 46.98 | 9,179 | -0.13(-0.27%) |
Oct 11, 2010 | 47.01 | 47.11 | 46.90 | 47.11 | 6,808 | +0.07(+0.15%) |
Oct 08, 2010 | 47.04 | 47.75 | 47.01 | 47.04 | 11,999 | -0.65(-1.37%) |
Oct 07, 2010 | 47.38 | 47.96 | 47.38 | 47.69 | 32,895 | +0.11(+0.23%) |
Oct 06, 2010 | 47.79 | 47.79 | 47.39 | 47.58 | 4,309 | -0.19(-0.39%) |
Oct 05, 2010 | 48.44 | 48.58 | 47.77 | 47.77 | 152,658 | -1.42(-2.88%) |
Oct 04, 2010 | 48.53 | 49.19 | 47.62 | 49.19 | 6,829 | +0.75(+1.55%) |
Oct 01, 2010 | 48.44 | 48.52 | 48.44 | 48.44 | 1,542 | -0.65(-1.33%) |
Sep 30, 2010 | 48.78 | 49.34 | 48.78 | 49.09 | 1,412 | +0.03(+0.06%) |
Sep 29, 2010 | 49.37 | 49.37 | 49.01 | 49.06 | 2,345 | -0.45(-0.90%) |
Sep 28, 2010 | 49.51 | 49.51 | 49.51 | 49.51 | 201 | -0.11(-0.22%) |
Sep 27, 2010 | 49.55 | 49.76 | 49.55 | 49.62 | 1,964 | -0.06(-0.12%) |
Sep 24, 2010 | 50.35 | 50.36 | 49.62 | 49.68 | 7,863 | -1.22(-2.40%) |
Sep 23, 2010 | 50.92 | 51.91 | 50.36 | 50.90 | 22,154 | +0.52(+1.04%) |
Sep 22, 2010 | 50.00 | 50.41 | 49.84 | 50.37 | 12,315 | +0.48(+0.96%) |
Sep 21, 2010 | 50.01 | 50.01 | 49.88 | 49.89 | 10,575 | -0.78(-1.55%) |
Sep 20, 2010 | 50.72 | 50.95 | 50.68 | 50.68 | 6,769 | -0.25(-0.49%) |
Sep 17, 2010 | 50.93 | 51.00 | 50.57 | 50.93 | 18,525 | +0.16(+0.31%) |
Sep 15, 2010 | 50.94 | 50.94 | 50.67 | 50.77 | 55,152 | +0.28(+0.55%) |
Sep 14, 2010 | 50.22 | 50.49 | 50.22 | 50.49 | 1,190 | +0.14(+0.28%) |
Sep 13, 2010 | 50.11 | 50.51 | 50.11 | 50.35 | 3,409 | -0.31(-0.61%) |
Sep 10, 2010 | 51.01 | 51.01 | 50.60 | 50.66 | 11,545 | -0.51(-0.99%) |
Sep 09, 2010 | 50.78 | 51.31 | 50.71 | 51.16 | 6,623 | -0.15(-0.29%) |
Sep 08, 2010 | 51.85 | 51.85 | 51.22 | 51.31 | 3,850 | -0.38(-0.73%) |
Sep 07, 2010 | 51.41 | 51.85 | 51.41 | 51.69 | 14,137 | +0.50(+0.98%) |
Sep 03, 2010 | 50.89 | 51.38 | 50.89 | 51.19 | 3,443 | -0.38(-0.74%) |
Sep 02, 2010 | 52.00 | 52.18 | 51.25 | 51.57 | 7,449 | -0.49(-0.93%) |