Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.25 | 39.25 | 38.25 | 38.91 | 9,888,424 | +0.42(+1.08%) |
Nov 29, 2010 | 38.68 | 38.69 | 38.14 | 38.49 | 8,445,566 | -0.36(-0.91%) |
Nov 26, 2010 | 38.91 | 39.12 | 38.67 | 38.84 | 3,002,132 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.12 | 39.12 | 39.12 | 10,186,810 | +1.37(+3.64%) |
Nov 23, 2010 | 37.91 | 38.18 | 37.70 | 37.74 | 9,264,241 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.61 | 38.02 | 38.11 | 9,151,562 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.50 | 37.64 | 38.48 | 13,341,935 | +0.68(+1.79%) |
Nov 18, 2010 | 38.42 | 38.69 | 37.78 | 37.80 | 11,580,548 | -0.20(-0.54%) |
Nov 17, 2010 | 37.47 | 38.16 | 37.41 | 38.00 | 15,650,274 | +1.42(+3.89%) |
Nov 16, 2010 | 36.83 | 37.07 | 36.26 | 36.58 | 8,738,068 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.76 | 36.92 | 5,156,198 | +0.07(+0.18%) |
Nov 12, 2010 | 36.79 | 37.15 | 36.67 | 36.86 | 6,158,910 | -0.07(-0.20%) |
Nov 11, 2010 | 36.88 | 37.17 | 36.72 | 36.93 | 5,277,044 | -0.19(-0.51%) |
Nov 10, 2010 | 36.95 | 37.13 | 36.64 | 37.12 | 5,102,405 | +0.08(+0.22%) |
Nov 09, 2010 | 37.29 | 37.41 | 36.90 | 37.04 | 4,381,566 | -0.42(-1.12%) |
Nov 08, 2010 | 37.45 | 37.50 | 37.07 | 37.46 | 3,990,885 | -0.05(-0.14%) |
Nov 05, 2010 | 37.43 | 37.64 | 37.17 | 37.51 | 6,639,735 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.20 | 37.24 | 13,727,646 | +0.54(+1.46%) |
Nov 03, 2010 | 36.70 | 36.79 | 36.22 | 36.71 | 7,901,947 | +0.01(+0.04%) |
Nov 02, 2010 | 36.47 | 36.90 | 36.14 | 36.69 | 7,578,393 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.63 | 35.32 | 36.37 | 17,472,500 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.52 | 35.13 | 35.32 | 9,512,196 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.08 | 35.38 | 35.61 | 9,105,560 | -0.25(-0.70%) |
Oct 27, 2010 | 35.83 | 35.93 | 35.26 | 35.86 | 9,515,684 | -0.70(-1.92%) |
Oct 25, 2010 | 36.78 | 37.09 | 36.52 | 36.56 | 6,110,289 | -0.07(-0.20%) |
Oct 22, 2010 | 36.88 | 37.01 | 36.35 | 36.64 | 7,081,703 | -0.23(-0.63%) |
Oct 21, 2010 | 36.95 | 37.37 | 36.69 | 36.87 | 7,887,826 | +0.02(+0.06%) |
Oct 20, 2010 | 36.50 | 36.89 | 36.28 | 36.85 | 7,578,246 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.75 | 36.20 | 36.39 | 8,530,722 | -0.37(-1.00%) |
Oct 18, 2010 | 36.88 | 36.98 | 36.56 | 36.75 | 6,392,738 | -0.20(-0.53%) |
Oct 15, 2010 | 37.00 | 37.13 | 36.71 | 36.95 | 6,188,013 | +0.18(+0.48%) |
Oct 14, 2010 | 37.04 | 37.15 | 36.40 | 36.77 | 8,323,012 | -0.24(-0.64%) |
Oct 13, 2010 | 37.20 | 37.46 | 36.96 | 37.01 | 5,960,620 | -0.22(-0.58%) |
Oct 12, 2010 | 37.32 | 37.34 | 37.05 | 37.23 | 8,509,330 | -0.07(-0.20%) |
Oct 11, 2010 | 36.93 | 37.40 | 36.89 | 37.30 | 6,572,843 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.18 | 36.67 | 36.86 | 9,724,470 | -0.08(-0.22%) |
Oct 07, 2010 | 36.80 | 37.13 | 36.45 | 36.94 | 10,370,304 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.58 | 36.77 | 8,358,001 | -0.12(-0.31%) |
Oct 05, 2010 | 36.60 | 36.92 | 36.45 | 36.89 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.26 | 36.48 | 36.03 | 36.33 | 6,870,798 | -0.03(-0.09%) |
Oct 01, 2010 | 36.37 | 36.69 | 36.25 | 36.37 | 7,487,113 | +0.02(+0.05%) |
Sep 30, 2010 | 36.34 | 36.77 | 36.20 | 36.35 | 27,329 | -0.07(-0.18%) |
Sep 29, 2010 | 37.09 | 37.09 | 36.31 | 36.41 | 1,898 | -0.67(-1.82%) |
Sep 28, 2010 | 36.60 | 37.24 | 36.43 | 37.09 | 336 | +0.10(+0.26%) |
Sep 27, 2010 | 37.28 | 37.41 | 36.85 | 36.99 | 6,106,125 | -0.45(-1.20%) |
Sep 24, 2010 | 36.94 | 37.60 | 36.66 | 37.44 | 6,512,933 | +0.87(+2.38%) |
Sep 23, 2010 | 36.57 | 36.96 | 36.30 | 36.57 | 895 | -0.22(-0.61%) |
Sep 22, 2010 | 36.79 | 36.97 | 36.39 | 36.79 | 5,502,883 | +0.02(+0.06%) |
Sep 21, 2010 | 37.16 | 37.16 | 36.61 | 36.77 | 7,013,571 | -0.36(-0.97%) |
Sep 20, 2010 | 36.69 | 37.22 | 36.55 | 37.13 | 5,298,714 | +0.58(+1.60%) |
Sep 17, 2010 | 36.55 | 36.91 | 36.49 | 36.55 | 7,928,469 | -0.01(-0.04%) |
Sep 15, 2010 | 36.43 | 36.73 | 36.32 | 36.56 | 4,724,201 | +0.01(+0.02%) |
Sep 14, 2010 | 36.27 | 36.83 | 36.05 | 36.56 | 294 | +0.38(+1.05%) |
Sep 13, 2010 | 36.33 | 36.45 | 36.04 | 36.17 | 5,214,232 | +0.09(+0.24%) |
Sep 10, 2010 | 35.86 | 36.20 | 35.83 | 36.09 | 5,026,489 | +0.23(+0.65%) |
Sep 09, 2010 | 35.96 | 36.24 | 35.69 | 35.86 | 5,468,170 | +0.16(+0.44%) |
Sep 08, 2010 | 35.66 | 36.09 | 35.61 | 35.70 | 8,651,934 | +0.11(+0.31%) |
Sep 07, 2010 | 35.73 | 36.07 | 35.50 | 35.59 | 1,155 | -0.34(-0.95%) |
Sep 03, 2010 | 36.02 | 36.41 | 35.80 | 35.93 | 8,191,807 | +0.19(+0.53%) |
Sep 02, 2010 | 35.59 | 36.01 | 35.58 | 35.74 | 180 | +0.21(+0.59%) |