Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.33 | 43.09 | 42.17 | 42.65 | 33,644,388 | -0.27(-0.62%) |
Nov 29, 2010 | 42.37 | 42.94 | 41.71 | 42.92 | 32,447,092 | +0.29(+0.68%) |
Nov 26, 2010 | 42.41 | 42.85 | 42.32 | 42.63 | 12,070,803 | -0.64(-1.49%) |
Nov 24, 2010 | 43.00 | 43.27 | 43.27 | 43.27 | 22,308,670 | +1.04(+2.46%) |
Nov 23, 2010 | 42.47 | 42.67 | 41.97 | 42.23 | 31,189,538 | -1.25(-2.87%) |
Nov 22, 2010 | 43.54 | 43.86 | 42.94 | 43.48 | 19,056,026 | -0.54(-1.23%) |
Nov 19, 2010 | 43.81 | 44.10 | 43.48 | 44.02 | 18,729,026 | +0.03(+0.08%) |
Nov 18, 2010 | 43.66 | 44.12 | 43.54 | 43.99 | 26,810,166 | +1.21(+2.82%) |
Nov 17, 2010 | 42.90 | 43.32 | 42.65 | 42.78 | 20,411,476 | +0.16(+0.37%) |
Nov 16, 2010 | 43.19 | 43.32 | 42.14 | 42.62 | 43,262,176 | -1.44(-3.27%) |
Nov 15, 2010 | 44.06 | 44.32 | 43.76 | 44.06 | 12,961,136 | +0.33(+0.76%) |
Nov 12, 2010 | 43.93 | 44.39 | 43.32 | 43.73 | 28,897,390 | -0.69(-1.55%) |
Nov 11, 2010 | 44.41 | 44.64 | 44.23 | 44.42 | 17,887,360 | -0.52(-1.17%) |
Nov 10, 2010 | 45.12 | 45.27 | 44.29 | 44.95 | 23,833,142 | -0.14(-0.32%) |
Nov 09, 2010 | 46.21 | 46.29 | 44.69 | 45.09 | 22,892,872 | -0.66(-1.44%) |
Nov 08, 2010 | 45.76 | 46.23 | 45.62 | 45.75 | 15,011,666 | -0.50(-1.07%) |
Nov 05, 2010 | 46.39 | 46.48 | 45.89 | 46.25 | 20,129,732 | -0.24(-0.51%) |
Nov 04, 2010 | 45.78 | 46.59 | 45.77 | 46.48 | 28,971,754 | +1.25(+2.77%) |
Nov 03, 2010 | 45.20 | 45.27 | 44.58 | 45.23 | 26,403,720 | +0.09(+0.19%) |
Nov 02, 2010 | 45.09 | 45.29 | 44.64 | 45.15 | 20,369,594 | +0.68(+1.54%) |
Nov 01, 2010 | 44.13 | 44.86 | 44.10 | 44.46 | 26,787,538 | +0.56(+1.29%) |
Oct 29, 2010 | 43.84 | 44.01 | 43.69 | 43.90 | 22,183,826 | +0.21(+0.48%) |
Oct 28, 2010 | 43.88 | 44.06 | 43.28 | 43.69 | 19,432,742 | +0.25(+0.57%) |
Oct 27, 2010 | 44.03 | 44.06 | 43.16 | 43.44 | 33,898,480 | -0.32(-0.73%) |
Oct 25, 2010 | 43.84 | 44.17 | 43.60 | 43.76 | 21,626,950 | +0.40(+0.92%) |
Oct 22, 2010 | 43.69 | 44.18 | 43.13 | 43.36 | 32,178,448 | -0.33(-0.75%) |
Oct 21, 2010 | 44.56 | 44.90 | 43.25 | 43.69 | 45,549,784 | -1.01(-2.25%) |
Oct 20, 2010 | 44.42 | 45.09 | 44.35 | 44.70 | 34,175,528 | +0.45(+1.02%) |
Oct 19, 2010 | 44.51 | 44.88 | 43.89 | 44.25 | 45,137,632 | -1.38(-3.02%) |
Oct 18, 2010 | 45.53 | 46.15 | 45.46 | 45.62 | 22,336,248 | -0.19(-0.41%) |
Oct 15, 2010 | 46.26 | 46.29 | 45.57 | 45.81 | 29,908,886 | -0.07(-0.16%) |
Oct 14, 2010 | 45.93 | 46.27 | 45.70 | 45.89 | 28,898,100 | -0.22(-0.48%) |
Oct 13, 2010 | 45.69 | 46.33 | 45.62 | 46.11 | 25,909,110 | +1.04(+2.30%) |
Oct 12, 2010 | 44.92 | 45.25 | 44.49 | 45.07 | 22,176,532 | -0.11(-0.25%) |
Oct 11, 2010 | 45.29 | 45.58 | 45.13 | 45.19 | 14,631,618 | +0.15(+0.34%) |
Oct 08, 2010 | 45.03 | 45.25 | 44.25 | 45.03 | 23,924,280 | +0.83(+1.87%) |
Oct 07, 2010 | 45.07 | 45.13 | 43.81 | 44.21 | 33,145,960 | -0.51(-1.15%) |
Oct 06, 2010 | 45.29 | 45.39 | 44.64 | 44.72 | 34,110,064 | -0.68(-1.50%) |
Oct 05, 2010 | 44.76 | 45.56 | 44.62 | 45.40 | 2,195,303 | +0.87(+1.94%) |
Oct 04, 2010 | 44.43 | 44.64 | 44.14 | 44.54 | 29,405,420 | +0.02(+0.05%) |
Oct 01, 2010 | 44.51 | 44.63 | 43.85 | 44.51 | 29,436,948 | +0.67(+1.52%) |
Sep 30, 2010 | 43.85 | 43.95 | 43.36 | 43.85 | 9,833 | +0.45(+1.05%) |
Sep 29, 2010 | 42.96 | 43.57 | 42.89 | 43.39 | 57,214 | +0.43(+0.99%) |
Sep 28, 2010 | 42.63 | 43.02 | 42.08 | 42.96 | 42,930,864 | +0.58(+1.36%) |
Sep 27, 2010 | 42.15 | 42.58 | 41.84 | 42.39 | 31,904,860 | +0.28(+0.66%) |
Sep 24, 2010 | 42.55 | 42.88 | 41.92 | 42.11 | 34,350,256 | -0.16(-0.38%) |
Sep 23, 2010 | 41.67 | 42.78 | 41.54 | 42.27 | 50,064,472 | +0.44(+1.06%) |
Sep 22, 2010 | 41.70 | 42.13 | 41.40 | 41.82 | 49,417,416 | +0.30(+0.71%) |
Sep 21, 2010 | 41.17 | 41.53 | 40.83 | 41.53 | 7,049 | +0.24(+0.58%) |
Sep 20, 2010 | 41.04 | 41.38 | 40.77 | 41.29 | 25,965,338 | +0.39(+0.95%) |
Sep 17, 2010 | 40.90 | 41.43 | 40.79 | 40.90 | 19,510,836 | -0.31(-0.76%) |
Sep 15, 2010 | 41.03 | 41.27 | 40.76 | 41.21 | 24,398,932 | -0.18(-0.44%) |
Sep 14, 2010 | 41.54 | 41.75 | 41.21 | 41.40 | 26,090,284 | -0.11(-0.26%) |
Sep 13, 2010 | 40.97 | 41.58 | 40.96 | 41.50 | 27,540,288 | +1.10(+2.72%) |
Sep 10, 2010 | 40.51 | 40.55 | 40.26 | 40.41 | 13,022,571 | +0.07(+0.18%) |
Sep 09, 2010 | 40.47 | 40.55 | 40.02 | 40.33 | 14,597,449 | +0.17(+0.41%) |
Sep 08, 2010 | 40.16 | 40.43 | 40.04 | 40.17 | 526 | +0.54(+1.37%) |
Sep 07, 2010 | 40.10 | 40.19 | 39.61 | 39.62 | 26,128,292 | -0.62(-1.54%) |
Sep 03, 2010 | 40.88 | 41.00 | 40.22 | 40.25 | 29,097,038 | -0.11(-0.27%) |
Sep 02, 2010 | 40.28 | 40.39 | 39.98 | 40.35 | 526 | +0.15(+0.38%) |