Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.92 | 41.62 | 40.75 | 41.43 | 1,786,964 | -0.04(-0.09%) |
Nov 29, 2010 | 41.14 | 41.54 | 40.59 | 41.47 | 1,099,866 | +0.27(+0.67%) |
Nov 26, 2010 | 40.90 | 41.31 | 40.79 | 41.19 | 1,065,515 | -0.36(-0.87%) |
Nov 24, 2010 | 41.97 | 41.55 | 41.55 | 41.55 | 912,418 | +0.01(+0.02%) |
Nov 23, 2010 | 42.22 | 42.50 | 41.43 | 41.55 | 1,458,439 | -0.92(-2.17%) |
Nov 22, 2010 | 42.16 | 42.60 | 41.42 | 42.47 | 1,377,499 | +0.37(+0.88%) |
Nov 19, 2010 | 42.08 | 42.58 | 41.84 | 42.09 | 1,386,101 | -0.14(-0.34%) |
Nov 18, 2010 | 42.40 | 42.76 | 42.12 | 42.23 | 1,628,443 | +0.38(+0.91%) |
Nov 17, 2010 | 41.98 | 42.52 | 41.62 | 41.85 | 1,396,383 | +0.26(+0.62%) |
Nov 16, 2010 | 42.67 | 42.77 | 41.30 | 41.60 | 2,725,272 | -1.48(-3.43%) |
Nov 15, 2010 | 43.83 | 44.08 | 43.07 | 43.08 | 1,766,710 | -0.36(-0.83%) |
Nov 12, 2010 | 44.64 | 44.71 | 43.36 | 43.44 | 3,343,410 | -1.54(-3.42%) |
Nov 11, 2010 | 46.62 | 46.76 | 44.15 | 44.98 | 5,294,146 | -0.33(-0.72%) |
Nov 10, 2010 | 44.97 | 45.61 | 44.32 | 45.30 | 4,337,972 | +2.12(+4.92%) |
Nov 09, 2010 | 45.09 | 46.21 | 42.89 | 43.18 | 3,793,553 | -0.99(-2.24%) |
Nov 08, 2010 | 43.46 | 44.18 | 43.32 | 44.17 | 2,030,150 | +0.55(+1.26%) |
Nov 05, 2010 | 43.55 | 44.08 | 43.02 | 43.62 | 1,737,866 | +0.12(+0.28%) |
Nov 04, 2010 | 42.70 | 43.54 | 42.51 | 43.50 | 1,971,163 | +2.28(+5.54%) |
Nov 03, 2010 | 41.70 | 41.79 | 40.69 | 41.22 | 2,053,092 | -0.34(-0.81%) |
Nov 02, 2010 | 41.58 | 41.72 | 41.19 | 41.55 | 1,302,446 | +0.19(+0.45%) |
Nov 01, 2010 | 41.13 | 41.62 | 41.00 | 41.37 | 884,707 | -0.31(-0.74%) |
Oct 29, 2010 | 41.33 | 41.74 | 41.11 | 41.68 | 1,097,527 | +0.59(+1.44%) |
Oct 28, 2010 | 40.47 | 41.19 | 40.24 | 41.08 | 1,744,672 | +1.16(+2.90%) |
Oct 27, 2010 | 40.33 | 40.40 | 39.12 | 39.93 | 1,803,013 | -1.21(-2.95%) |
Oct 25, 2010 | 41.06 | 41.52 | 41.03 | 41.14 | 1,652,796 | +0.54(+1.33%) |
Oct 22, 2010 | 40.12 | 40.62 | 39.93 | 40.60 | 1,345,338 | +0.34(+0.83%) |
Oct 21, 2010 | 40.97 | 41.18 | 39.83 | 40.26 | 1,595,746 | -0.54(-1.32%) |
Oct 20, 2010 | 40.55 | 41.28 | 40.47 | 40.80 | 1,567,948 | +0.77(+1.92%) |
Oct 19, 2010 | 40.27 | 40.77 | 39.81 | 40.03 | 3,103,781 | -1.57(-3.76%) |
Oct 18, 2010 | 41.42 | 41.89 | 41.31 | 41.60 | 1,324,410 | -0.24(-0.57%) |
Oct 15, 2010 | 41.74 | 42.05 | 41.27 | 41.84 | 1,967,320 | -0.14(-0.34%) |
Oct 14, 2010 | 42.05 | 42.42 | 41.78 | 41.98 | 2,280,664 | -0.59(-1.39%) |
Oct 13, 2010 | 41.30 | 42.61 | 41.29 | 42.57 | 5,130,457 | +1.17(+2.82%) |
Oct 12, 2010 | 41.06 | 41.50 | 40.55 | 41.40 | 2,017,242 | +0.00(+0.00%) |
Oct 11, 2010 | 41.40 | 41.59 | 40.91 | 41.40 | 1,223,793 | -0.17(-0.40%) |
Oct 08, 2010 | 41.57 | 41.66 | 41.06 | 41.57 | 1,814,063 | +0.43(+1.05%) |
Oct 07, 2010 | 41.88 | 41.97 | 40.56 | 41.14 | 3,014,662 | -0.90(-2.15%) |
Oct 06, 2010 | 41.39 | 42.15 | 41.24 | 42.04 | 2,974,453 | +0.46(+1.11%) |
Oct 05, 2010 | 41.43 | 41.99 | 41.43 | 41.58 | 3,615,366 | +0.76(+1.86%) |
Oct 04, 2010 | 41.01 | 41.28 | 40.47 | 40.82 | 1,701,630 | -0.81(-1.95%) |
Oct 01, 2010 | 41.63 | 41.86 | 41.09 | 41.63 | 2,232,578 | +0.73(+1.77%) |
Sep 30, 2010 | 40.95 | 41.02 | 40.16 | 40.91 | 2,177,977 | -0.23(-0.56%) |
Sep 29, 2010 | 41.06 | 41.24 | 40.63 | 41.14 | 2,112,538 | -0.27(-0.64%) |
Sep 28, 2010 | 40.26 | 41.44 | 39.90 | 41.40 | 4,003,868 | +1.49(+3.72%) |
Sep 27, 2010 | 40.27 | 40.27 | 39.92 | 39.92 | 1,441,765 | -0.11(-0.27%) |
Sep 24, 2010 | 40.85 | 40.92 | 39.81 | 40.02 | 2,805,961 | -0.54(-1.33%) |
Sep 23, 2010 | 40.43 | 41.01 | 40.01 | 40.56 | 3,294,892 | -0.01(-0.02%) |
Sep 22, 2010 | 40.11 | 40.61 | 39.80 | 40.57 | 3,995,677 | +1.05(+2.66%) |
Sep 21, 2010 | 39.16 | 39.63 | 38.56 | 39.52 | 3,533,738 | +0.53(+1.36%) |
Sep 20, 2010 | 39.01 | 39.35 | 38.80 | 38.99 | 3,643,881 | +0.41(+1.05%) |
Sep 17, 2010 | 38.58 | 39.68 | 38.17 | 38.58 | 6,374,726 | -0.79(-2.00%) |
Sep 15, 2010 | 39.24 | 39.74 | 38.75 | 39.37 | 15,959,572 | -1.96(-4.75%) |
Sep 14, 2010 | 40.01 | 42.24 | 39.94 | 41.33 | 294,420 | +1.88(+4.78%) |
Sep 13, 2010 | 39.66 | 39.78 | 39.35 | 39.45 | 1,508,806 | +0.27(+0.68%) |
Sep 10, 2010 | 38.71 | 39.58 | 38.57 | 39.18 | 987,502 | +0.39(+1.00%) |
Sep 09, 2010 | 39.40 | 39.47 | 38.47 | 38.79 | 1,343,188 | -0.11(-0.27%) |
Sep 08, 2010 | 39.43 | 39.59 | 38.90 | 38.90 | 1,249,732 | -0.37(-0.95%) |
Sep 07, 2010 | 39.06 | 39.41 | 38.75 | 39.27 | 1,757,381 | +0.39(+1.00%) |
Sep 03, 2010 | 38.37 | 38.93 | 38.05 | 38.88 | 1,513,122 | +0.09(+0.23%) |
Sep 02, 2010 | 38.03 | 38.79 | 37.70 | 38.79 | 2,207,309 | +1.63(+4.38%) |