Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.31 | 41.70 | 41.26 | 41.45 | 1,187,116 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.23 | 41.71 | 1,189,053 | +0.00(+0.00%) |
Nov 26, 2010 | 41.69 | 41.89 | 41.65 | 41.71 | 310,228 | -0.33(-0.80%) |
Nov 24, 2010 | 41.76 | 42.05 | 42.05 | 42.05 | 686,862 | +0.57(+1.37%) |
Nov 23, 2010 | 41.64 | 41.68 | 41.34 | 41.48 | 1,765,344 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.08 | 1,172,256 | -0.13(-0.31%) |
Nov 19, 2010 | 42.11 | 42.23 | 41.87 | 42.21 | 766,860 | +0.08(+0.18%) |
Nov 18, 2010 | 41.94 | 42.24 | 41.90 | 42.13 | 684,653 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.41 | 41.48 | 888,826 | -0.06(-0.15%) |
Nov 16, 2010 | 41.92 | 41.96 | 41.35 | 41.54 | 1,096,704 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,521 | -0.06(-0.14%) |
Nov 12, 2010 | 42.44 | 42.60 | 42.03 | 42.20 | 1,549,993 | -0.51(-1.19%) |
Nov 11, 2010 | 42.56 | 42.76 | 42.43 | 42.71 | 950,953 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.96 | 42.46 | 42.92 | 1,030,592 | +0.12(+0.27%) |
Nov 09, 2010 | 43.19 | 43.20 | 42.63 | 42.80 | 1,336,768 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.06 | 410,607 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.18 | 42.94 | 43.12 | 666,762 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.01 | 42.58 | 42.99 | 502,397 | +0.82(+1.94%) |
Nov 03, 2010 | 42.04 | 42.18 | 41.65 | 42.17 | 2,278,708 | +0.26(+0.61%) |
Nov 02, 2010 | 41.96 | 42.04 | 41.86 | 41.92 | 762,572 | +0.28(+0.67%) |
Nov 01, 2010 | 41.81 | 42.06 | 41.43 | 41.64 | 923,520 | +0.02(+0.04%) |
Oct 29, 2010 | 41.63 | 41.71 | 41.50 | 41.62 | 844,232 | -0.05(-0.12%) |
Oct 28, 2010 | 41.84 | 41.86 | 41.47 | 41.67 | 3,144,249 | +0.04(+0.08%) |
Oct 27, 2010 | 41.50 | 41.67 | 41.27 | 41.64 | 796,361 | -0.11(-0.26%) |
Oct 25, 2010 | 41.91 | 42.11 | 41.71 | 41.75 | 902,833 | +0.07(+0.17%) |
Oct 22, 2010 | 41.66 | 41.73 | 41.56 | 41.67 | 532,640 | +0.05(+0.11%) |
Oct 21, 2010 | 41.69 | 41.94 | 41.30 | 41.63 | 1,475,407 | +0.10(+0.24%) |
Oct 20, 2010 | 41.23 | 41.72 | 41.19 | 41.53 | 1,296,295 | +0.41(+1.00%) |
Oct 19, 2010 | 41.25 | 41.49 | 40.88 | 41.11 | 1,465,279 | -0.61(-1.46%) |
Oct 18, 2010 | 41.38 | 41.78 | 41.34 | 41.72 | 917,211 | +0.31(+0.75%) |
Oct 15, 2010 | 41.66 | 41.66 | 41.10 | 41.41 | 1,095,543 | +0.05(+0.13%) |
Oct 14, 2010 | 41.43 | 41.49 | 41.08 | 41.36 | 896,264 | -0.14(-0.34%) |
Oct 13, 2010 | 41.45 | 41.71 | 41.35 | 41.50 | 3,602,233 | +0.28(+0.68%) |
Oct 12, 2010 | 40.90 | 41.32 | 40.75 | 41.22 | 900,511 | +0.17(+0.42%) |
Oct 11, 2010 | 41.11 | 41.16 | 40.92 | 41.04 | 690,953 | +0.02(+0.06%) |
Oct 08, 2010 | 41.02 | 41.13 | 40.74 | 41.02 | 2,404,735 | +0.21(+0.52%) |
Oct 07, 2010 | 41.08 | 41.08 | 40.61 | 40.81 | 994,609 | -0.06(-0.15%) |
Oct 06, 2010 | 40.76 | 40.95 | 40.72 | 40.87 | 1,722,974 | +0.07(+0.17%) |
Oct 05, 2010 | 40.40 | 40.89 | 40.33 | 40.80 | 749,161 | +0.78(+1.95%) |
Oct 04, 2010 | 40.20 | 40.38 | 39.86 | 40.02 | 891,676 | -0.29(-0.71%) |
Oct 01, 2010 | 40.31 | 40.44 | 40.08 | 40.31 | 1,078,851 | +0.20(+0.50%) |
Sep 30, 2010 | 40.46 | 40.68 | 39.95 | 40.11 | 2,752,371 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.21 | 627,592 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.47 | 39.91 | 40.37 | 651,985 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.54 | 40.23 | 40.27 | 828,348 | -0.19(-0.46%) |
Sep 24, 2010 | 40.15 | 40.48 | 40.09 | 40.46 | 974,601 | +0.76(+1.90%) |
Sep 23, 2010 | 39.73 | 40.10 | 39.60 | 39.70 | 1,387,689 | -0.36(-0.89%) |
Sep 22, 2010 | 40.10 | 40.35 | 39.94 | 40.06 | 1,024,608 | -0.12(-0.29%) |
Sep 21, 2010 | 40.25 | 40.49 | 40.04 | 40.18 | 2,501,694 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.32 | 39.70 | 40.24 | 1,006,197 | +0.59(+1.48%) |
Sep 17, 2010 | 39.65 | 39.91 | 39.59 | 39.65 | 942,883 | +0.02(+0.06%) |
Sep 15, 2010 | 39.38 | 39.67 | 39.26 | 39.63 | 1,360,614 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.32 | 39.46 | 875,005 | -0.07(-0.18%) |
Sep 13, 2010 | 39.49 | 39.61 | 39.33 | 39.53 | 668,121 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.91 | 39.12 | 946,393 | +0.19(+0.50%) |
Sep 09, 2010 | 39.11 | 39.12 | 38.84 | 38.93 | 688,254 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.83 | 38.47 | 38.68 | 789,553 | +0.23(+0.60%) |
Sep 07, 2010 | 38.70 | 38.72 | 38.40 | 38.45 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.52 | 38.85 | 1,224,035 | +0.50(+1.31%) |
Sep 02, 2010 | 38.11 | 38.35 | 38.06 | 38.35 | 835,991 | +0.29(+0.75%) |