Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.70 | 38.86 | 37.55 | 38.16 | 33,962,340 | +0.01(+0.02%) |
Nov 29, 2010 | 36.74 | 38.26 | 36.28 | 38.15 | 34,547,780 | +1.27(+3.45%) |
Nov 26, 2010 | 37.39 | 37.39 | 36.83 | 36.88 | 12,929,673 | -1.05(-2.78%) |
Nov 24, 2010 | 37.53 | 37.93 | 37.93 | 37.93 | 21,171,340 | +0.76(+2.05%) |
Nov 23, 2010 | 37.66 | 37.69 | 36.88 | 37.17 | 29,270,628 | -1.25(-3.24%) |
Nov 22, 2010 | 37.82 | 38.60 | 37.66 | 38.42 | 26,245,690 | +0.08(+0.21%) |
Nov 19, 2010 | 37.17 | 38.39 | 36.83 | 38.34 | 29,621,172 | +0.73(+1.95%) |
Nov 18, 2010 | 37.54 | 38.22 | 37.49 | 37.60 | 30,421,506 | +1.13(+3.11%) |
Nov 17, 2010 | 36.55 | 37.40 | 36.37 | 36.47 | 29,990,306 | -0.29(-0.79%) |
Nov 16, 2010 | 37.46 | 37.58 | 36.16 | 36.76 | 58,635,956 | -1.65(-4.30%) |
Nov 15, 2010 | 39.13 | 39.35 | 38.34 | 38.41 | 25,699,528 | -0.72(-1.85%) |
Nov 12, 2010 | 39.75 | 40.18 | 38.49 | 39.13 | 43,271,552 | -1.54(-3.79%) |
Nov 11, 2010 | 39.77 | 40.71 | 39.41 | 40.68 | 36,198,752 | +1.39(+3.53%) |
Nov 10, 2010 | 38.67 | 39.35 | 37.89 | 39.29 | 37,888,812 | +0.63(+1.64%) |
Nov 09, 2010 | 40.60 | 40.86 | 38.38 | 38.66 | 52,056,452 | -0.44(-1.14%) |
Nov 08, 2010 | 39.27 | 39.81 | 38.87 | 39.10 | 19,697,314 | -0.38(-0.96%) |
Nov 05, 2010 | 38.79 | 40.32 | 38.77 | 39.48 | 36,400,232 | +0.36(+0.91%) |
Nov 04, 2010 | 37.67 | 39.15 | 37.60 | 39.12 | 45,761,784 | +2.56(+7.00%) |
Nov 03, 2010 | 36.76 | 36.85 | 35.79 | 36.56 | 30,829,510 | -0.21(-0.58%) |
Nov 02, 2010 | 36.68 | 37.00 | 36.38 | 36.78 | 28,163,958 | +0.53(+1.48%) |
Nov 01, 2010 | 36.36 | 36.38 | 35.78 | 36.24 | 23,472,722 | +0.54(+1.52%) |
Oct 29, 2010 | 35.70 | 35.91 | 35.40 | 35.70 | 22,245,634 | -0.26(-0.73%) |
Oct 28, 2010 | 36.53 | 36.72 | 35.91 | 35.96 | 26,550,782 | -0.00(-0.01%) |
Oct 27, 2010 | 36.13 | 36.30 | 35.41 | 35.96 | 31,134,152 | -0.21(-0.59%) |
Oct 25, 2010 | 36.53 | 36.85 | 35.98 | 36.18 | 26,712,770 | +0.76(+2.15%) |
Oct 22, 2010 | 36.33 | 36.36 | 35.03 | 35.42 | 27,888,094 | -0.90(-2.47%) |
Oct 21, 2010 | 37.30 | 37.53 | 35.56 | 36.31 | 47,436,872 | +0.41(+1.13%) |
Oct 20, 2010 | 35.39 | 36.24 | 35.18 | 35.91 | 28,032,376 | +0.99(+2.84%) |
Oct 19, 2010 | 34.97 | 35.62 | 34.65 | 34.92 | 38,669,116 | -1.36(-3.75%) |
Oct 18, 2010 | 36.39 | 36.67 | 36.04 | 36.28 | 25,694,500 | -0.65(-1.75%) |
Oct 15, 2010 | 37.30 | 37.41 | 36.42 | 36.92 | 33,654,864 | -0.35(-0.95%) |
Oct 14, 2010 | 37.34 | 37.79 | 36.97 | 37.28 | 41,081,660 | -0.03(-0.09%) |
Oct 13, 2010 | 36.36 | 37.63 | 36.32 | 37.31 | 40,327,972 | +1.49(+4.15%) |
Oct 12, 2010 | 35.59 | 35.88 | 34.88 | 35.82 | 28,157,436 | +0.02(+0.05%) |
Oct 11, 2010 | 35.91 | 36.25 | 35.53 | 35.81 | 20,002,294 | -0.05(-0.14%) |
Oct 08, 2010 | 35.85 | 36.01 | 34.54 | 35.85 | 36,182,552 | +1.54(+4.50%) |
Oct 07, 2010 | 35.15 | 35.24 | 33.73 | 34.31 | 9,935 | -0.83(-2.37%) |
Oct 06, 2010 | 34.35 | 35.42 | 34.33 | 35.15 | 36,341,684 | +0.92(+2.68%) |
Oct 05, 2010 | 33.30 | 34.46 | 33.26 | 34.23 | 25,242 | +1.48(+4.52%) |
Oct 04, 2010 | 33.20 | 33.26 | 32.54 | 32.75 | 31,028,526 | -0.71(-2.13%) |
Oct 01, 2010 | 33.46 | 33.52 | 32.42 | 33.46 | 41,644,976 | +1.41(+4.38%) |
Sep 30, 2010 | 32.06 | 32.75 | 31.62 | 32.05 | 28,845,358 | -0.31(-0.94%) |
Sep 29, 2010 | 32.64 | 33.01 | 32.16 | 32.36 | 2,842 | -0.31(-0.95%) |
Sep 28, 2010 | 32.54 | 32.79 | 31.84 | 32.67 | 38,078 | +0.18(+0.54%) |
Sep 27, 2010 | 32.47 | 32.77 | 32.20 | 32.49 | 18,555,540 | -0.02(-0.06%) |
Sep 24, 2010 | 32.29 | 32.84 | 32.20 | 32.51 | 25,984,608 | +0.89(+2.83%) |
Sep 23, 2010 | 31.62 | 32.00 | 30.76 | 31.62 | 30,605,630 | -0.11(-0.33%) |
Sep 22, 2010 | 31.39 | 32.04 | 31.35 | 31.73 | 28,482,980 | +0.57(+1.83%) |
Sep 21, 2010 | 31.33 | 31.34 | 30.39 | 31.15 | 11,187 | -0.14(-0.43%) |
Sep 20, 2010 | 30.83 | 31.45 | 30.73 | 31.29 | 28,784,762 | +0.61(+1.99%) |
Sep 17, 2010 | 30.68 | 30.91 | 30.46 | 30.68 | 18,799,304 | +0.12(+0.39%) |
Sep 15, 2010 | 30.39 | 30.58 | 30.04 | 30.56 | 26,590,460 | -0.02(-0.05%) |
Sep 14, 2010 | 30.50 | 30.97 | 30.30 | 30.57 | 38,366 | -0.13(-0.41%) |
Sep 13, 2010 | 30.25 | 30.94 | 30.20 | 30.70 | 26,744,514 | +0.93(+3.11%) |
Sep 10, 2010 | 29.33 | 29.86 | 29.21 | 29.77 | 19,853,948 | +0.43(+1.47%) |
Sep 09, 2010 | 29.86 | 29.95 | 29.09 | 29.34 | 26,222 | -0.37(-1.24%) |
Sep 08, 2010 | 29.43 | 30.03 | 29.30 | 29.71 | 183,090 | +0.48(+1.64%) |
Sep 07, 2010 | 29.05 | 29.58 | 28.68 | 29.23 | 13,971 | -0.26(-0.88%) |
Sep 03, 2010 | 29.40 | 29.64 | 29.20 | 29.49 | 28,703,452 | +0.60(+2.07%) |
Sep 02, 2010 | 28.50 | 28.94 | 28.23 | 28.89 | 8,233 | +0.29(+1.01%) |