Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.10 | 40.99 | 40.10 | 40.82 | 197,311 | +0.20(+0.50%) |
Nov 29, 2010 | 40.21 | 40.76 | 39.87 | 40.62 | 109,862 | -0.01(-0.02%) |
Nov 26, 2010 | 39.99 | 40.63 | 39.71 | 40.63 | 66,415 | +0.27(+0.68%) |
Nov 24, 2010 | 40.24 | 40.35 | 40.35 | 40.35 | 107,951 | +0.31(+0.78%) |
Nov 23, 2010 | 39.64 | 40.18 | 39.43 | 40.04 | 185,965 | -0.02(-0.05%) |
Nov 22, 2010 | 40.20 | 40.82 | 39.65 | 40.06 | 87,374 | -0.27(-0.68%) |
Nov 19, 2010 | 39.39 | 40.37 | 39.27 | 40.33 | 79,747 | +0.85(+2.15%) |
Nov 18, 2010 | 39.18 | 39.72 | 38.39 | 39.48 | 177,861 | +0.74(+1.91%) |
Nov 17, 2010 | 39.61 | 39.82 | 38.65 | 38.74 | 208,236 | -0.90(-2.26%) |
Nov 16, 2010 | 40.07 | 40.10 | 39.25 | 39.64 | 278,874 | -0.64(-1.60%) |
Nov 15, 2010 | 40.15 | 40.85 | 40.04 | 40.28 | 153,273 | +0.33(+0.83%) |
Nov 12, 2010 | 40.13 | 40.76 | 39.54 | 39.95 | 311,813 | -0.54(-1.32%) |
Nov 11, 2010 | 40.39 | 40.94 | 40.28 | 40.49 | 99,302 | -0.29(-0.72%) |
Nov 10, 2010 | 39.87 | 40.83 | 39.53 | 40.78 | 157,515 | +0.96(+2.40%) |
Nov 09, 2010 | 40.38 | 41.44 | 39.49 | 39.83 | 463,099 | -0.53(-1.30%) |
Nov 08, 2010 | 41.30 | 41.30 | 40.26 | 40.35 | 335,189 | -1.16(-2.80%) |
Nov 05, 2010 | 41.16 | 42.24 | 40.98 | 41.51 | 419,249 | +0.26(+0.64%) |
Nov 04, 2010 | 40.85 | 41.44 | 40.30 | 41.25 | 207,303 | +0.78(+1.93%) |
Nov 03, 2010 | 41.20 | 41.50 | 39.47 | 40.47 | 439,628 | +0.53(+1.32%) |
Nov 02, 2010 | 39.90 | 40.64 | 39.90 | 39.94 | 683,725 | +0.40(+1.01%) |
Nov 01, 2010 | 39.51 | 39.87 | 39.20 | 39.54 | 114,514 | +0.24(+0.62%) |
Oct 29, 2010 | 38.56 | 39.59 | 38.24 | 39.30 | 237,160 | +0.79(+2.05%) |
Oct 28, 2010 | 39.66 | 39.66 | 38.31 | 38.51 | 228,891 | -0.90(-2.28%) |
Oct 27, 2010 | 39.98 | 40.03 | 38.74 | 39.41 | 256,801 | -0.57(-1.41%) |
Oct 25, 2010 | 40.31 | 40.64 | 39.91 | 39.97 | 119,478 | -0.09(-0.22%) |
Oct 22, 2010 | 39.14 | 40.30 | 39.07 | 40.06 | 545,595 | +0.94(+2.39%) |
Oct 21, 2010 | 39.49 | 39.77 | 38.32 | 39.12 | 332,186 | -0.35(-0.89%) |
Oct 20, 2010 | 39.16 | 39.81 | 39.16 | 39.47 | 274,782 | +0.31(+0.80%) |
Oct 19, 2010 | 39.46 | 39.85 | 38.96 | 39.16 | 249,891 | -0.82(-2.05%) |
Oct 18, 2010 | 39.81 | 40.18 | 39.71 | 39.98 | 118,706 | +0.24(+0.61%) |
Oct 15, 2010 | 40.25 | 40.31 | 39.50 | 39.74 | 158,268 | -0.23(-0.59%) |
Oct 14, 2010 | 40.53 | 40.53 | 39.66 | 39.97 | 489,398 | -0.50(-1.23%) |
Oct 13, 2010 | 40.47 | 40.79 | 40.22 | 40.47 | 357,092 | +0.11(+0.27%) |
Oct 12, 2010 | 39.95 | 40.54 | 39.32 | 40.36 | 254,771 | +0.38(+0.95%) |
Oct 11, 2010 | 39.24 | 40.54 | 39.14 | 39.98 | 394,141 | +0.80(+2.04%) |
Oct 08, 2010 | 39.18 | 39.32 | 38.16 | 39.18 | 108,771 | +0.99(+2.60%) |
Oct 07, 2010 | 38.69 | 38.89 | 37.70 | 38.19 | 395,704 | -0.60(-1.56%) |
Oct 06, 2010 | 39.12 | 39.29 | 38.58 | 38.79 | 241,173 | -0.33(-0.85%) |
Oct 05, 2010 | 37.72 | 39.43 | 37.72 | 39.12 | 311,105 | +1.80(+4.83%) |
Oct 04, 2010 | 36.24 | 37.47 | 36.10 | 37.32 | 363,680 | +1.16(+3.21%) |
Oct 01, 2010 | 36.16 | 37.06 | 35.93 | 36.16 | 544,310 | -0.31(-0.84%) |
Sep 30, 2010 | 36.46 | 37.74 | 36.32 | 36.46 | 660 | -0.26(-0.71%) |
Sep 29, 2010 | 37.04 | 37.04 | 36.57 | 36.72 | 161,467 | -0.37(-1.00%) |
Sep 28, 2010 | 37.40 | 37.52 | 36.57 | 37.10 | 158,812 | -0.27(-0.73%) |
Sep 27, 2010 | 37.51 | 37.70 | 37.27 | 37.37 | 113,424 | -0.04(-0.10%) |
Sep 24, 2010 | 37.09 | 37.50 | 37.06 | 37.41 | 346,576 | +0.64(+1.75%) |
Sep 23, 2010 | 38.04 | 38.08 | 36.58 | 36.76 | 156,107 | -1.56(-4.07%) |
Sep 22, 2010 | 38.13 | 38.62 | 38.13 | 38.32 | 770,720 | +0.07(+0.18%) |
Sep 21, 2010 | 38.91 | 39.52 | 38.00 | 38.26 | 174,943 | -0.68(-1.75%) |
Sep 20, 2010 | 38.25 | 39.20 | 38.25 | 38.94 | 272,382 | +0.78(+2.04%) |
Sep 17, 2010 | 38.16 | 38.23 | 37.24 | 38.16 | 325,755 | +0.20(+0.51%) |
Sep 15, 2010 | 37.43 | 38.05 | 36.88 | 37.96 | 267,187 | +0.35(+0.93%) |
Sep 14, 2010 | 38.83 | 38.84 | 37.28 | 37.61 | 337,640 | -1.24(-3.19%) |
Sep 13, 2010 | 38.47 | 38.98 | 38.20 | 38.85 | 128,578 | +0.70(+1.84%) |
Sep 10, 2010 | 38.50 | 38.64 | 37.83 | 38.15 | 95,072 | -0.17(-0.43%) |
Sep 09, 2010 | 38.48 | 38.69 | 38.15 | 38.31 | 60,622 | +0.39(+1.03%) |
Sep 08, 2010 | 37.46 | 38.40 | 37.26 | 37.92 | 231,257 | +0.59(+1.57%) |
Sep 07, 2010 | 38.23 | 38.23 | 37.17 | 37.34 | 107,692 | -0.93(-2.42%) |
Sep 03, 2010 | 38.84 | 38.84 | 37.80 | 38.27 | 157,114 | -0.20(-0.51%) |
Sep 02, 2010 | 37.69 | 38.79 | 37.50 | 38.46 | 122 | +0.96(+2.55%) |