Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.63 | 39.97 | 39.27 | 39.29 | 45,657 | -0.76(-1.90%) |
Nov 29, 2010 | 39.55 | 40.11 | 39.20 | 40.05 | 29,329 | +0.80(+2.04%) |
Nov 26, 2010 | 39.14 | 39.25 | 39.12 | 39.25 | 3,455 | -0.14(-0.36%) |
Nov 24, 2010 | 38.39 | 39.39 | 39.39 | 39.39 | 25,157 | +1.06(+2.77%) |
Nov 23, 2010 | 38.10 | 38.46 | 37.94 | 38.33 | 14,951 | -0.03(-0.08%) |
Nov 22, 2010 | 38.37 | 38.45 | 37.93 | 38.36 | 33,317 | -0.22(-0.57%) |
Nov 19, 2010 | 39.03 | 39.03 | 38.25 | 38.58 | 150,014 | -0.36(-0.92%) |
Nov 18, 2010 | 38.69 | 39.08 | 38.18 | 38.94 | 145,721 | +0.76(+1.99%) |
Nov 17, 2010 | 38.67 | 38.93 | 38.00 | 38.18 | 49,422 | -0.76(-1.95%) |
Nov 16, 2010 | 39.51 | 39.51 | 38.82 | 38.94 | 35,007 | -0.87(-2.19%) |
Nov 15, 2010 | 40.26 | 40.28 | 39.79 | 39.81 | 32,563 | +0.02(+0.05%) |
Nov 12, 2010 | 40.58 | 40.80 | 39.68 | 39.79 | 33,418 | -1.41(-3.41%) |
Nov 11, 2010 | 41.32 | 41.43 | 41.06 | 41.20 | 41,845 | -0.09(-0.21%) |
Nov 10, 2010 | 41.05 | 41.30 | 40.80 | 41.28 | 34,828 | +0.71(+1.75%) |
Nov 09, 2010 | 41.15 | 41.19 | 40.38 | 40.57 | 41,872 | -0.45(-1.10%) |
Nov 08, 2010 | 40.92 | 41.06 | 40.59 | 41.02 | 34,067 | -0.02(-0.06%) |
Nov 05, 2010 | 40.75 | 41.08 | 40.53 | 41.05 | 37,011 | +0.16(+0.40%) |
Nov 04, 2010 | 40.67 | 40.89 | 40.58 | 40.88 | 78,428 | +0.75(+1.87%) |
Nov 03, 2010 | 39.89 | 40.25 | 39.60 | 40.13 | 36,324 | +0.53(+1.33%) |
Nov 02, 2010 | 39.64 | 39.80 | 39.56 | 39.60 | 8,018 | +0.42(+1.08%) |
Nov 01, 2010 | 39.56 | 39.61 | 39.10 | 39.18 | 34,000 | +0.55(+1.42%) |
Oct 29, 2010 | 38.67 | 38.80 | 38.40 | 38.63 | 12,115 | -0.25(-0.64%) |
Oct 28, 2010 | 39.10 | 39.10 | 38.74 | 38.88 | 11,160 | +0.01(+0.03%) |
Oct 27, 2010 | 38.73 | 38.89 | 37.97 | 38.87 | 42,066 | -0.07(-0.18%) |
Oct 25, 2010 | 39.32 | 39.32 | 38.66 | 38.94 | 6,615 | +0.08(+0.21%) |
Oct 22, 2010 | 38.58 | 38.88 | 38.41 | 38.86 | 11,237 | +0.50(+1.30%) |
Oct 21, 2010 | 38.92 | 39.06 | 38.10 | 38.36 | 16,474 | -0.59(-1.51%) |
Oct 20, 2010 | 38.23 | 39.07 | 38.22 | 38.95 | 25,582 | +0.87(+2.28%) |
Oct 19, 2010 | 38.66 | 38.93 | 37.97 | 38.08 | 59,299 | -1.61(-4.06%) |
Oct 18, 2010 | 38.99 | 39.76 | 38.99 | 39.69 | 39,921 | +0.76(+1.95%) |
Oct 15, 2010 | 39.38 | 39.46 | 38.66 | 38.93 | 15,958 | -0.53(-1.34%) |
Oct 14, 2010 | 39.51 | 39.85 | 39.35 | 39.46 | 22,383 | -0.13(-0.33%) |
Oct 13, 2010 | 39.61 | 39.88 | 39.55 | 39.59 | 26,476 | +0.32(+0.81%) |
Oct 12, 2010 | 39.46 | 39.46 | 38.99 | 39.27 | 15,456 | -0.05(-0.13%) |
Oct 11, 2010 | 39.32 | 39.51 | 39.20 | 39.32 | 27,711 | -0.24(-0.61%) |
Oct 08, 2010 | 39.56 | 39.58 | 39.04 | 39.56 | 45,026 | +0.63(+1.62%) |
Oct 07, 2010 | 40.03 | 40.03 | 38.82 | 38.93 | 95,896 | -0.83(-2.09%) |
Oct 06, 2010 | 39.63 | 40.20 | 39.62 | 39.76 | 37,542 | +0.16(+0.40%) |
Oct 05, 2010 | 39.26 | 39.70 | 39.19 | 39.60 | 26,307 | +0.59(+1.51%) |
Oct 04, 2010 | 39.22 | 39.40 | 38.93 | 39.01 | 35,653 | -0.20(-0.51%) |
Oct 01, 2010 | 39.21 | 39.22 | 38.76 | 39.21 | 66,712 | +0.72(+1.87%) |
Sep 30, 2010 | 38.24 | 38.66 | 37.95 | 38.49 | 53,790 | +0.68(+1.80%) |
Sep 29, 2010 | 37.02 | 37.89 | 36.93 | 37.81 | 18,909 | +0.73(+1.97%) |
Sep 28, 2010 | 37.00 | 37.30 | 36.80 | 37.08 | 16,401 | +0.24(+0.65%) |
Sep 27, 2010 | 37.23 | 37.23 | 36.57 | 36.84 | 56,315 | -0.28(-0.75%) |
Sep 24, 2010 | 36.88 | 37.25 | 36.88 | 37.12 | 9,366 | +0.56(+1.53%) |
Sep 23, 2010 | 36.26 | 36.90 | 36.26 | 36.56 | 16,391 | -0.05(-0.14%) |
Sep 22, 2010 | 36.93 | 37.04 | 36.40 | 36.61 | 45,110 | -0.18(-0.49%) |
Sep 21, 2010 | 37.37 | 37.39 | 36.79 | 36.79 | 18,020 | -0.69(-1.84%) |
Sep 20, 2010 | 37.09 | 37.60 | 36.92 | 37.48 | 30,915 | +0.56(+1.51%) |
Sep 17, 2010 | 36.92 | 37.24 | 36.60 | 36.92 | 60,749 | -0.57(-1.52%) |
Sep 15, 2010 | 37.37 | 37.54 | 36.99 | 37.49 | 77,418 | -0.14(-0.37%) |
Sep 14, 2010 | 37.56 | 37.95 | 37.46 | 37.63 | 16,923 | -0.12(-0.32%) |
Sep 13, 2010 | 37.65 | 37.81 | 37.49 | 37.75 | 55,628 | +0.40(+1.07%) |
Sep 10, 2010 | 36.96 | 37.35 | 36.83 | 37.35 | 20,371 | +0.38(+1.03%) |
Sep 09, 2010 | 37.51 | 37.61 | 36.87 | 36.97 | 13,575 | -0.33(-0.88%) |
Sep 08, 2010 | 37.30 | 37.66 | 37.21 | 37.30 | 45,033 | +0.25(+0.67%) |
Sep 07, 2010 | 36.84 | 37.38 | 36.41 | 37.05 | 20,417 | +0.08(+0.22%) |
Sep 03, 2010 | 37.24 | 37.32 | 36.47 | 36.97 | 16,112 | -0.18(-0.48%) |
Sep 02, 2010 | 36.56 | 37.16 | 36.46 | 37.15 | 11,626 | +0.31(+0.84%) |