Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.35 | 38.72 | 38.27 | 38.37 | 3,280,391 | -0.51(-1.31%) |
Nov 29, 2010 | 38.05 | 39.03 | 37.47 | 38.88 | 2,901,208 | +0.53(+1.39%) |
Nov 26, 2010 | 38.19 | 38.63 | 38.00 | 38.35 | 762,923 | -0.29(-0.75%) |
Nov 24, 2010 | 37.99 | 38.64 | 38.64 | 38.64 | 1,797,060 | +0.67(+1.77%) |
Nov 23, 2010 | 37.96 | 38.14 | 37.69 | 37.96 | 2,696,301 | -0.51(-1.33%) |
Nov 22, 2010 | 38.64 | 38.76 | 38.22 | 38.47 | 2,016,881 | -0.32(-0.82%) |
Nov 19, 2010 | 38.82 | 38.97 | 38.47 | 38.79 | 1,751,466 | -0.13(-0.34%) |
Nov 18, 2010 | 38.65 | 39.27 | 38.54 | 38.93 | 1,665,084 | +0.82(+2.16%) |
Nov 17, 2010 | 38.38 | 38.47 | 37.96 | 38.10 | 1,979,771 | -0.18(-0.46%) |
Nov 16, 2010 | 38.61 | 38.78 | 37.87 | 38.28 | 3,036,912 | -0.65(-1.67%) |
Nov 15, 2010 | 39.36 | 39.63 | 38.89 | 38.93 | 1,839,217 | -0.24(-0.62%) |
Nov 12, 2010 | 39.45 | 39.56 | 38.73 | 39.18 | 1,674,609 | -0.58(-1.45%) |
Nov 11, 2010 | 39.54 | 40.01 | 39.36 | 39.76 | 1,555,308 | -0.28(-0.70%) |
Nov 10, 2010 | 39.54 | 40.08 | 39.23 | 40.04 | 1,904,771 | +0.45(+1.14%) |
Nov 09, 2010 | 40.35 | 40.50 | 39.41 | 39.58 | 2,647,107 | -0.85(-2.11%) |
Nov 08, 2010 | 40.66 | 40.70 | 40.02 | 40.44 | 2,640,005 | -0.29(-0.71%) |
Nov 05, 2010 | 39.84 | 40.75 | 39.69 | 40.72 | 2,859,364 | +0.95(+2.40%) |
Nov 04, 2010 | 39.08 | 39.81 | 38.90 | 39.77 | 2,796,985 | +1.27(+3.31%) |
Nov 03, 2010 | 38.59 | 38.64 | 37.92 | 38.50 | 2,475,619 | -0.07(-0.19%) |
Nov 02, 2010 | 38.29 | 38.67 | 38.29 | 38.57 | 2,126,846 | +0.67(+1.77%) |
Nov 01, 2010 | 38.14 | 38.35 | 37.67 | 37.90 | 3,073,380 | -0.23(-0.60%) |
Oct 29, 2010 | 39.37 | 39.42 | 38.11 | 38.13 | 3,891,185 | -1.28(-3.26%) |
Oct 28, 2010 | 38.75 | 39.73 | 38.67 | 39.41 | 4,926,244 | +1.90(+5.07%) |
Oct 27, 2010 | 36.97 | 37.71 | 36.92 | 37.51 | 2,803,509 | -0.25(-0.66%) |
Oct 25, 2010 | 38.04 | 38.29 | 37.69 | 37.76 | 2,283,809 | +0.13(+0.33%) |
Oct 22, 2010 | 37.99 | 38.28 | 37.55 | 37.63 | 2,484,811 | -0.24(-0.62%) |
Oct 21, 2010 | 38.08 | 38.43 | 37.58 | 37.87 | 2,448,841 | +0.07(+0.18%) |
Oct 20, 2010 | 37.39 | 38.11 | 37.32 | 37.80 | 2,407,815 | +0.44(+1.18%) |
Oct 19, 2010 | 37.42 | 38.13 | 37.15 | 37.36 | 3,370,447 | -0.55(-1.46%) |
Oct 18, 2010 | 36.89 | 37.95 | 36.71 | 37.91 | 2,126,754 | +1.08(+2.94%) |
Oct 15, 2010 | 37.36 | 37.42 | 36.61 | 36.83 | 3,741,995 | -0.23(-0.62%) |
Oct 14, 2010 | 36.82 | 37.35 | 36.61 | 37.06 | 3,031,383 | +0.08(+0.22%) |
Oct 13, 2010 | 37.05 | 37.46 | 36.85 | 36.98 | 3,258,567 | +0.13(+0.34%) |
Oct 12, 2010 | 36.57 | 36.90 | 36.28 | 36.85 | 2,806,311 | +0.19(+0.52%) |
Oct 11, 2010 | 36.79 | 36.89 | 36.48 | 36.66 | 2,370,418 | -0.17(-0.46%) |
Oct 08, 2010 | 36.83 | 37.01 | 36.27 | 36.83 | 4,164,318 | -0.05(-0.14%) |
Oct 07, 2010 | 37.01 | 37.35 | 36.67 | 36.88 | 3,010,410 | -0.12(-0.32%) |
Oct 06, 2010 | 36.47 | 37.01 | 36.28 | 37.00 | 3,510,539 | +0.50(+1.37%) |
Oct 05, 2010 | 35.64 | 36.67 | 35.07 | 36.50 | 3,907,320 | +1.19(+3.36%) |
Oct 04, 2010 | 35.10 | 35.45 | 34.69 | 35.31 | 3,275,480 | +0.08(+0.23%) |
Oct 01, 2010 | 35.23 | 35.47 | 34.76 | 35.23 | 2,582,878 | +0.31(+0.90%) |
Sep 30, 2010 | 34.91 | 36.00 | 34.91 | 34.91 | 16,883 | -0.43(-1.22%) |
Sep 29, 2010 | 34.96 | 35.49 | 34.79 | 35.35 | 2,867,030 | +0.17(+0.48%) |
Sep 28, 2010 | 34.96 | 35.24 | 34.28 | 35.18 | 19,051 | +0.46(+1.32%) |
Sep 27, 2010 | 34.84 | 34.98 | 34.49 | 34.72 | 2,251,091 | -0.13(-0.36%) |
Sep 24, 2010 | 34.23 | 34.98 | 34.23 | 34.85 | 2,609,046 | +1.03(+3.03%) |
Sep 23, 2010 | 33.82 | 34.29 | 33.75 | 33.82 | 229 | -0.49(-1.44%) |
Sep 22, 2010 | 35.15 | 35.58 | 34.30 | 34.31 | 4,007,547 | -1.04(-2.94%) |
Sep 21, 2010 | 35.55 | 35.81 | 35.24 | 35.35 | 3,006,284 | -0.33(-0.93%) |
Sep 20, 2010 | 35.30 | 35.78 | 35.20 | 35.69 | 2,192,389 | +0.56(+1.60%) |
Sep 17, 2010 | 35.13 | 35.44 | 34.99 | 35.13 | 3,161,577 | +0.15(+0.44%) |
Sep 15, 2010 | 34.88 | 35.11 | 34.78 | 34.97 | 4,116,310 | -0.28(-0.80%) |
Sep 14, 2010 | 35.36 | 35.61 | 35.10 | 35.25 | 2,951,935 | -0.30(-0.85%) |
Sep 13, 2010 | 35.39 | 35.56 | 35.26 | 35.55 | 3,107,748 | +0.73(+2.10%) |
Sep 10, 2010 | 34.93 | 34.93 | 34.48 | 34.82 | 2,412,458 | -0.01(-0.04%) |
Sep 09, 2010 | 35.24 | 35.32 | 34.59 | 34.84 | 3,354 | +0.18(+0.51%) |
Sep 08, 2010 | 34.32 | 35.13 | 34.29 | 34.66 | 2,375,566 | +0.41(+1.18%) |
Sep 07, 2010 | 34.45 | 34.62 | 33.97 | 34.26 | 371 | -0.58(-1.65%) |
Sep 03, 2010 | 34.40 | 34.87 | 34.24 | 34.83 | 4,216,338 | +0.77(+2.27%) |
Sep 02, 2010 | 33.67 | 34.09 | 33.66 | 34.06 | 139 | +0.31(+0.92%) |