Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 49.93 | 50.11 | 49.23 | 49.70 | 438,723 | -0.66(-1.31%) |
Nov 29, 2010 | 50.78 | 50.78 | 49.85 | 50.36 | 305,071 | -0.75(-1.47%) |
Nov 26, 2010 | 50.72 | 51.40 | 50.13 | 51.11 | 171,902 | -0.07(-0.14%) |
Nov 24, 2010 | 49.66 | 51.18 | 51.18 | 51.18 | 525,763 | +1.88(+3.81%) |
Nov 23, 2010 | 49.69 | 49.78 | 48.77 | 49.30 | 282,951 | -0.88(-1.75%) |
Nov 22, 2010 | 49.39 | 50.34 | 49.17 | 50.18 | 290,133 | +0.59(+1.19%) |
Nov 19, 2010 | 49.49 | 49.66 | 49.00 | 49.59 | 249,220 | -0.07(-0.14%) |
Nov 18, 2010 | 48.92 | 50.22 | 48.69 | 49.66 | 358,376 | +1.24(+2.56%) |
Nov 17, 2010 | 48.07 | 48.65 | 47.76 | 48.42 | 284,794 | +0.35(+0.73%) |
Nov 16, 2010 | 47.82 | 48.25 | 47.16 | 48.07 | 641,177 | -0.03(-0.06%) |
Nov 15, 2010 | 47.98 | 48.72 | 47.75 | 48.10 | 378,829 | +0.31(+0.65%) |
Nov 12, 2010 | 48.84 | 48.91 | 47.39 | 47.79 | 369,108 | -1.42(-2.89%) |
Nov 11, 2010 | 49.13 | 49.57 | 48.95 | 49.21 | 319,935 | -0.56(-1.13%) |
Nov 10, 2010 | 49.94 | 49.96 | 49.01 | 49.77 | 417,309 | -0.25(-0.50%) |
Nov 09, 2010 | 50.10 | 50.57 | 49.65 | 50.02 | 620,216 | -0.42(-0.83%) |
Nov 08, 2010 | 49.74 | 50.62 | 49.58 | 50.44 | 628,437 | +0.51(+1.02%) |
Nov 05, 2010 | 49.70 | 50.00 | 49.09 | 49.93 | 706,562 | +0.17(+0.34%) |
Nov 04, 2010 | 49.22 | 49.93 | 48.77 | 49.76 | 964,949 | +1.11(+2.28%) |
Nov 03, 2010 | 48.75 | 48.90 | 47.65 | 48.65 | 790,005 | -0.26(-0.53%) |
Nov 02, 2010 | 47.24 | 49.10 | 46.97 | 48.91 | 1,210,383 | +1.96(+4.17%) |
Nov 01, 2010 | 46.96 | 47.19 | 46.41 | 46.95 | 775,695 | +0.53(+1.14%) |
Oct 29, 2010 | 45.23 | 46.90 | 43.62 | 46.42 | 2,120,626 | +3.56(+8.31%) |
Oct 28, 2010 | 42.49 | 43.28 | 42.32 | 42.86 | 876,563 | +0.46(+1.08%) |
Oct 27, 2010 | 42.61 | 42.90 | 42.24 | 42.40 | 374,442 | -0.40(-0.93%) |
Oct 25, 2010 | 42.37 | 43.08 | 42.21 | 42.80 | 535,878 | +0.32(+0.75%) |
Oct 22, 2010 | 42.93 | 43.28 | 42.41 | 42.48 | 214,800 | -0.44(-1.03%) |
Oct 21, 2010 | 42.64 | 43.38 | 42.54 | 42.92 | 428,004 | +0.47(+1.11%) |
Oct 20, 2010 | 41.77 | 42.88 | 41.77 | 42.45 | 224,291 | +0.75(+1.80%) |
Oct 19, 2010 | 42.04 | 42.40 | 41.36 | 41.70 | 366,861 | -0.95(-2.23%) |
Oct 18, 2010 | 42.94 | 43.22 | 42.49 | 42.65 | 258,808 | -0.26(-0.61%) |
Oct 15, 2010 | 43.48 | 43.48 | 42.26 | 42.91 | 308,252 | -0.09(-0.21%) |
Oct 14, 2010 | 43.00 | 43.24 | 42.90 | 43.00 | 355,165 | -0.22(-0.51%) |
Oct 13, 2010 | 43.45 | 43.89 | 42.67 | 43.22 | 757,445 | -0.49(-1.12%) |
Oct 12, 2010 | 43.25 | 43.85 | 42.84 | 43.71 | 250,996 | +0.17(+0.39%) |
Oct 11, 2010 | 42.87 | 43.75 | 42.78 | 43.54 | 389,943 | +0.67(+1.56%) |
Oct 08, 2010 | 42.87 | 43.02 | 42.45 | 42.87 | 458,081 | +0.44(+1.04%) |
Oct 07, 2010 | 42.35 | 42.58 | 41.47 | 42.43 | 376,456 | +0.08(+0.19%) |
Oct 06, 2010 | 42.81 | 42.96 | 41.98 | 42.35 | 353,972 | -0.41(-0.96%) |
Oct 05, 2010 | 42.23 | 43.02 | 42.13 | 42.76 | 593,825 | +1.07(+2.57%) |
Oct 04, 2010 | 42.21 | 42.86 | 41.19 | 41.69 | 243,476 | -0.85(-2.00%) |
Oct 01, 2010 | 42.54 | 42.74 | 41.84 | 42.54 | 355,749 | +0.60(+1.42%) |
Sep 30, 2010 | 41.94 | 43.29 | 41.51 | 41.94 | 524,564 | -0.83(-1.93%) |
Sep 29, 2010 | 42.34 | 42.99 | 42.33 | 42.77 | 526,223 | +0.04(+0.09%) |
Sep 28, 2010 | 42.00 | 42.84 | 41.35 | 42.73 | 460,767 | +0.64(+1.52%) |
Sep 27, 2010 | 41.86 | 42.44 | 41.37 | 42.09 | 309,188 | +0.34(+0.81%) |
Sep 24, 2010 | 40.76 | 41.81 | 40.76 | 41.75 | 529,314 | +1.57(+3.91%) |
Sep 23, 2010 | 40.14 | 40.71 | 39.84 | 40.18 | 499,231 | -0.57(-1.40%) |
Sep 22, 2010 | 40.58 | 41.00 | 40.21 | 40.75 | 252,348 | +0.09(+0.22%) |
Sep 21, 2010 | 40.96 | 41.14 | 40.42 | 40.66 | 530,712 | -0.18(-0.44%) |
Sep 20, 2010 | 40.82 | 41.40 | 40.74 | 40.84 | 522,635 | +0.01(+0.02%) |
Sep 17, 2010 | 40.83 | 40.87 | 40.27 | 40.83 | 363,012 | +0.45(+1.11%) |
Sep 15, 2010 | 39.76 | 40.50 | 39.61 | 40.38 | 522,175 | +0.27(+0.67%) |
Sep 14, 2010 | 39.95 | 40.31 | 39.84 | 40.11 | 386,083 | +0.18(+0.45%) |
Sep 13, 2010 | 39.70 | 40.31 | 39.70 | 39.93 | 516,850 | +0.49(+1.24%) |
Sep 10, 2010 | 39.40 | 39.66 | 39.30 | 39.44 | 314,913 | +0.10(+0.25%) |
Sep 09, 2010 | 39.57 | 39.71 | 39.22 | 39.34 | 537,642 | +0.17(+0.43%) |
Sep 08, 2010 | 38.96 | 39.20 | 38.88 | 39.17 | 240,670 | +0.25(+0.64%) |
Sep 07, 2010 | 39.00 | 39.33 | 38.68 | 38.92 | 344,752 | -0.42(-1.07%) |
Sep 03, 2010 | 39.48 | 39.58 | 38.74 | 39.34 | 362,804 | +0.64(+1.65%) |
Sep 02, 2010 | 36.90 | 38.75 | 36.90 | 38.70 | 169 | +1.86(+5.05%) |