Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.50 | 42.89 | 42.41 | 42.67 | 89,554 | -0.28(-0.66%) |
Nov 29, 2010 | 42.84 | 43.03 | 42.34 | 42.95 | 101,549 | -0.08(-0.19%) |
Nov 26, 2010 | 42.89 | 43.16 | 42.84 | 43.04 | 88,201 | -0.18(-0.42%) |
Nov 24, 2010 | 42.84 | 43.22 | 43.22 | 43.22 | 96,676 | +0.88(+2.07%) |
Nov 23, 2010 | 42.25 | 42.43 | 42.10 | 42.34 | 79,633 | -0.45(-1.05%) |
Nov 22, 2010 | 42.44 | 42.87 | 42.34 | 42.79 | 224,815 | +0.22(+0.51%) |
Nov 19, 2010 | 42.34 | 42.63 | 42.12 | 42.58 | 35,652 | +0.18(+0.43%) |
Nov 18, 2010 | 42.24 | 42.56 | 42.24 | 42.39 | 114,737 | +0.70(+1.67%) |
Nov 17, 2010 | 41.54 | 41.79 | 41.42 | 41.70 | 101,122 | +0.20(+0.47%) |
Nov 16, 2010 | 41.92 | 42.05 | 41.30 | 41.50 | 113,128 | -1.04(-2.45%) |
Nov 15, 2010 | 42.54 | 42.69 | 42.25 | 42.54 | 73,630 | +0.29(+0.69%) |
Nov 12, 2010 | 42.64 | 42.84 | 42.11 | 42.25 | 87,440 | -0.71(-1.66%) |
Nov 11, 2010 | 42.64 | 43.07 | 42.49 | 42.97 | 39,963 | -0.03(-0.07%) |
Nov 10, 2010 | 42.69 | 42.99 | 42.33 | 42.99 | 63,306 | +0.40(+0.94%) |
Nov 09, 2010 | 43.25 | 43.29 | 42.48 | 42.59 | 132,553 | -0.51(-1.18%) |
Nov 08, 2010 | 43.07 | 43.15 | 42.81 | 43.10 | 93,532 | +0.03(+0.06%) |
Nov 05, 2010 | 42.84 | 43.19 | 42.84 | 43.08 | 108,680 | +0.21(+0.49%) |
Nov 04, 2010 | 42.64 | 42.87 | 42.49 | 42.87 | 193,137 | +0.90(+2.14%) |
Nov 03, 2010 | 41.89 | 41.99 | 41.51 | 41.97 | 40,697 | +0.15(+0.36%) |
Nov 02, 2010 | 41.63 | 41.87 | 41.45 | 41.82 | 88,673 | +0.56(+1.35%) |
Nov 01, 2010 | 41.68 | 41.85 | 40.98 | 41.26 | 85,830 | -0.08(-0.18%) |
Oct 29, 2010 | 41.14 | 41.45 | 41.14 | 41.34 | 44,563 | +0.14(+0.34%) |
Oct 28, 2010 | 41.56 | 41.64 | 41.01 | 41.19 | 61,943 | -0.14(-0.34%) |
Oct 27, 2010 | 41.04 | 41.34 | 40.84 | 41.34 | 131,967 | -0.03(-0.08%) |
Oct 25, 2010 | 41.31 | 41.71 | 41.31 | 41.37 | 86,530 | +0.27(+0.65%) |
Oct 22, 2010 | 41.02 | 41.11 | 40.80 | 41.10 | 91,249 | +0.26(+0.63%) |
Oct 21, 2010 | 41.05 | 41.36 | 40.49 | 40.84 | 54,217 | -0.09(-0.22%) |
Oct 20, 2010 | 40.69 | 41.12 | 40.59 | 40.93 | 65,499 | +0.49(+1.21%) |
Oct 19, 2010 | 40.76 | 41.04 | 40.22 | 40.44 | 70,183 | -0.71(-1.72%) |
Oct 18, 2010 | 41.06 | 41.21 | 40.94 | 41.15 | 79,071 | +0.21(+0.51%) |
Oct 15, 2010 | 41.43 | 41.43 | 40.75 | 40.94 | 24,759 | -0.06(-0.14%) |
Oct 14, 2010 | 41.22 | 41.25 | 40.74 | 41.00 | 58,151 | -0.13(-0.32%) |
Oct 13, 2010 | 40.90 | 41.37 | 40.79 | 41.14 | 127,098 | +0.48(+1.17%) |
Oct 12, 2010 | 40.54 | 40.78 | 40.09 | 40.66 | 78,866 | +0.12(+0.31%) |
Oct 11, 2010 | 40.44 | 40.75 | 40.44 | 40.54 | 109,920 | +0.08(+0.19%) |
Oct 08, 2010 | 40.46 | 40.60 | 39.92 | 40.46 | 134,149 | +0.40(+1.00%) |
Oct 07, 2010 | 40.32 | 40.32 | 39.84 | 40.06 | 56,613 | -0.02(-0.06%) |
Oct 06, 2010 | 40.32 | 40.37 | 39.90 | 40.09 | 87,208 | -0.26(-0.64%) |
Oct 05, 2010 | 39.93 | 40.39 | 39.67 | 40.34 | 79,764 | +0.96(+2.43%) |
Oct 04, 2010 | 39.77 | 39.84 | 39.21 | 39.38 | 79,543 | -0.43(-1.09%) |
Oct 01, 2010 | 39.82 | 40.05 | 39.54 | 39.82 | 91,128 | +0.18(+0.46%) |
Sep 30, 2010 | 39.99 | 40.18 | 39.43 | 39.64 | 87,319 | -0.06(-0.15%) |
Sep 29, 2010 | 39.59 | 39.82 | 39.48 | 39.69 | 84,039 | +0.04(+0.10%) |
Sep 28, 2010 | 39.47 | 39.68 | 38.83 | 39.65 | 104,169 | +0.36(+0.91%) |
Sep 27, 2010 | 39.42 | 39.49 | 39.19 | 39.29 | 76,362 | -0.11(-0.28%) |
Sep 24, 2010 | 38.93 | 39.42 | 38.84 | 39.40 | 180,588 | +1.07(+2.79%) |
Sep 23, 2010 | 38.34 | 38.92 | 38.24 | 38.33 | 134,149 | -0.35(-0.91%) |
Sep 22, 2010 | 38.93 | 39.20 | 38.49 | 38.68 | 120,574 | -0.36(-0.92%) |
Sep 21, 2010 | 39.36 | 39.42 | 38.98 | 39.04 | 108,366 | -0.21(-0.54%) |
Sep 20, 2010 | 38.54 | 39.30 | 38.41 | 39.26 | 152,182 | +0.79(+2.05%) |
Sep 17, 2010 | 38.47 | 38.61 | 38.13 | 38.47 | 83,208 | -0.02(-0.05%) |
Sep 15, 2010 | 38.29 | 38.57 | 38.03 | 38.48 | 234,928 | +0.16(+0.41%) |
Sep 14, 2010 | 38.38 | 38.58 | 38.13 | 38.33 | 90,808 | -0.07(-0.17%) |
Sep 13, 2010 | 38.05 | 38.46 | 38.03 | 38.39 | 111,286 | +0.75(+1.99%) |
Sep 10, 2010 | 37.81 | 37.81 | 37.51 | 37.64 | 91,906 | +0.09(+0.24%) |
Sep 09, 2010 | 38.05 | 38.06 | 37.38 | 37.55 | 69,165 | +0.07(+0.18%) |
Sep 08, 2010 | 37.38 | 37.73 | 37.38 | 37.48 | 131,721 | +0.20(+0.54%) |
Sep 07, 2010 | 37.70 | 37.83 | 37.21 | 37.28 | 121,917 | -0.59(-1.56%) |
Sep 03, 2010 | 37.83 | 38.00 | 37.57 | 37.88 | 127,280 | +0.57(+1.52%) |
Sep 02, 2010 | 36.88 | 37.38 | 36.78 | 37.31 | 101,434 | +0.46(+1.24%) |