Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.05 | 43.47 | 42.96 | 43.24 | 3,429,867 | +0.22(+0.50%) |
Nov 29, 2010 | 43.01 | 43.16 | 42.74 | 43.03 | 4,428,196 | +0.15(+0.35%) |
Nov 26, 2010 | 42.92 | 43.36 | 42.87 | 42.87 | 3,434,978 | -1.52(-3.43%) |
Nov 24, 2010 | 44.35 | 44.40 | 44.40 | 44.40 | 6,813,533 | +1.53(+3.57%) |
Nov 23, 2010 | 42.83 | 43.07 | 42.60 | 42.87 | 10,164,607 | -2.46(-5.43%) |
Nov 22, 2010 | 45.28 | 45.40 | 44.84 | 45.33 | 2,891,568 | +0.04(+0.09%) |
Nov 19, 2010 | 45.06 | 45.35 | 44.80 | 45.29 | 3,009,766 | +0.35(+0.78%) |
Nov 18, 2010 | 44.99 | 45.14 | 44.83 | 44.93 | 3,407,834 | +1.29(+2.96%) |
Nov 17, 2010 | 43.60 | 43.90 | 43.57 | 43.64 | 3,221,855 | +0.22(+0.52%) |
Nov 16, 2010 | 44.27 | 44.30 | 43.27 | 43.42 | 5,519,942 | -1.03(-2.31%) |
Nov 15, 2010 | 44.54 | 44.68 | 44.36 | 44.44 | 2,589,950 | +0.01(+0.02%) |
Nov 12, 2010 | 44.80 | 44.93 | 44.27 | 44.44 | 4,431,466 | -1.47(-3.21%) |
Nov 11, 2010 | 45.72 | 45.91 | 45.56 | 45.91 | 2,767,499 | -0.26(-0.57%) |
Nov 10, 2010 | 46.33 | 46.35 | 45.75 | 46.17 | 4,195,493 | +0.71(+1.55%) |
Nov 09, 2010 | 46.02 | 46.15 | 45.30 | 45.47 | 3,073,894 | -0.30(-0.67%) |
Nov 08, 2010 | 45.65 | 45.78 | 45.43 | 45.77 | 2,144,346 | -0.25(-0.54%) |
Nov 05, 2010 | 45.88 | 46.06 | 45.70 | 46.02 | 3,668,851 | -0.28(-0.61%) |
Nov 04, 2010 | 46.05 | 46.37 | 46.01 | 46.30 | 3,583,771 | +0.80(+1.76%) |
Nov 03, 2010 | 45.37 | 45.59 | 44.90 | 45.50 | 3,588,256 | +0.63(+1.41%) |
Nov 02, 2010 | 44.89 | 45.03 | 44.78 | 44.87 | 2,004,786 | +0.52(+1.17%) |
Nov 01, 2010 | 44.44 | 44.64 | 44.10 | 44.35 | 2,689,213 | +0.77(+1.76%) |
Oct 29, 2010 | 43.39 | 43.59 | 43.25 | 43.58 | 2,807,196 | -0.52(-1.18%) |
Oct 28, 2010 | 44.34 | 44.40 | 44.00 | 44.10 | 2,811,713 | +0.43(+0.99%) |
Oct 27, 2010 | 43.80 | 43.89 | 43.34 | 43.67 | 2,903,675 | -0.91(-2.05%) |
Oct 25, 2010 | 44.47 | 44.91 | 44.47 | 44.58 | 2,622,593 | +0.75(+1.72%) |
Oct 22, 2010 | 43.87 | 43.92 | 43.70 | 43.83 | 3,320,602 | +0.58(+1.33%) |
Oct 21, 2010 | 43.54 | 43.61 | 42.99 | 43.25 | 4,687,223 | +0.00(+0.00%) |
Oct 20, 2010 | 42.98 | 43.52 | 42.87 | 43.25 | 5,436,750 | +0.95(+2.25%) |
Oct 19, 2010 | 42.40 | 42.68 | 42.10 | 42.30 | 7,105,818 | -2.57(-5.73%) |
Oct 18, 2010 | 43.68 | 44.87 | 43.62 | 44.87 | 4,575,738 | +0.29(+0.65%) |
Oct 15, 2010 | 44.76 | 44.87 | 44.32 | 44.58 | 3,708,672 | +0.18(+0.42%) |
Oct 14, 2010 | 44.32 | 44.63 | 44.25 | 44.40 | 3,975,946 | +0.34(+0.76%) |
Oct 13, 2010 | 43.89 | 44.28 | 43.84 | 44.06 | 4,734,771 | +0.54(+1.23%) |
Oct 12, 2010 | 43.39 | 43.65 | 43.06 | 43.52 | 5,742,318 | -0.67(-1.52%) |
Oct 11, 2010 | 44.10 | 44.26 | 43.93 | 44.20 | 2,225,356 | -0.42(-0.93%) |
Oct 08, 2010 | 44.61 | 44.76 | 44.16 | 44.61 | 3,397,370 | +0.17(+0.38%) |
Oct 07, 2010 | 44.78 | 44.78 | 44.20 | 44.44 | 1,128 | -0.40(-0.89%) |
Oct 06, 2010 | 44.40 | 44.90 | 44.20 | 44.84 | 6,364,642 | +0.65(+1.47%) |
Oct 05, 2010 | 43.66 | 44.21 | 43.61 | 44.20 | 4,201,960 | +0.47(+1.08%) |
Oct 04, 2010 | 43.52 | 43.73 | 43.40 | 43.72 | 3,333,210 | +0.10(+0.24%) |
Oct 01, 2010 | 43.62 | 43.79 | 43.42 | 43.62 | 5,078,716 | +0.76(+1.78%) |
Sep 30, 2010 | 42.93 | 43.12 | 42.60 | 42.86 | 5,328,389 | +0.27(+0.64%) |
Sep 29, 2010 | 42.60 | 42.77 | 42.22 | 42.59 | 3,071,103 | +0.21(+0.49%) |
Sep 28, 2010 | 42.20 | 42.39 | 41.87 | 42.38 | 3,592,974 | +0.17(+0.40%) |
Sep 27, 2010 | 42.31 | 42.42 | 42.21 | 42.21 | 2,808,071 | -0.07(-0.17%) |
Sep 24, 2010 | 41.95 | 42.39 | 41.87 | 42.28 | 4,124,664 | +0.78(+1.87%) |
Sep 23, 2010 | 41.61 | 41.86 | 41.43 | 41.50 | 4,999,251 | -0.49(-1.16%) |
Sep 22, 2010 | 41.90 | 42.10 | 41.78 | 41.99 | 2,821,672 | +0.03(+0.08%) |
Sep 21, 2010 | 41.78 | 42.01 | 41.55 | 41.96 | 3,204,131 | +0.10(+0.23%) |
Sep 20, 2010 | 41.52 | 41.95 | 41.42 | 41.86 | 2,757,446 | +0.70(+1.69%) |
Sep 17, 2010 | 41.17 | 41.39 | 41.06 | 41.17 | 2,776,399 | -0.33(-0.79%) |
Sep 15, 2010 | 41.22 | 41.54 | 41.11 | 41.50 | 2,368,717 | +0.18(+0.43%) |
Sep 14, 2010 | 41.09 | 41.51 | 40.89 | 41.32 | 2,854,902 | -0.03(-0.08%) |
Sep 13, 2010 | 41.22 | 41.44 | 41.22 | 41.35 | 2,022,402 | +0.55(+1.36%) |
Sep 10, 2010 | 40.57 | 40.91 | 40.53 | 40.80 | 1,930,102 | +0.34(+0.85%) |
Sep 09, 2010 | 40.53 | 40.69 | 40.38 | 40.45 | 3,614,774 | +0.40(+1.00%) |
Sep 08, 2010 | 39.89 | 40.23 | 39.81 | 40.05 | 1,793,736 | +0.35(+0.89%) |
Sep 07, 2010 | 39.72 | 42.06 | 39.63 | 39.70 | 2,510,576 | -0.43(-1.08%) |
Sep 03, 2010 | 39.81 | 40.25 | 39.75 | 40.13 | 2,457,638 | +0.34(+0.87%) |
Sep 02, 2010 | 39.55 | 39.80 | 39.41 | 39.79 | 2,315,185 | +0.02(+0.04%) |