Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.64 | 41.35 | 40.50 | 41.24 | 46,414,376 | +0.07(+0.16%) |
Nov 29, 2010 | 40.82 | 41.28 | 40.49 | 41.17 | 33,773,424 | +0.13(+0.32%) |
Nov 26, 2010 | 41.08 | 41.16 | 40.84 | 41.04 | 12,355,973 | -0.39(-0.93%) |
Nov 24, 2010 | 41.05 | 41.43 | 41.43 | 41.43 | 32,642,924 | +0.53(+1.30%) |
Nov 23, 2010 | 40.79 | 40.99 | 40.50 | 40.89 | 38,232,164 | -0.72(-1.72%) |
Nov 22, 2010 | 41.56 | 41.67 | 40.78 | 41.61 | 31,651,526 | -0.21(-0.50%) |
Nov 19, 2010 | 41.62 | 41.85 | 41.12 | 41.82 | 40,681,452 | +0.14(+0.33%) |
Nov 18, 2010 | 41.29 | 41.73 | 41.28 | 41.68 | 30,908,544 | +0.77(+1.88%) |
Nov 17, 2010 | 40.81 | 41.13 | 40.64 | 40.91 | 29,472,564 | +0.04(+0.10%) |
Nov 16, 2010 | 41.27 | 41.39 | 40.64 | 40.87 | 46,546,256 | -1.16(-2.75%) |
Nov 15, 2010 | 42.10 | 42.22 | 41.76 | 42.02 | 31,662,288 | -0.06(-0.14%) |
Nov 12, 2010 | 42.31 | 42.33 | 41.75 | 42.08 | 41,494,044 | -0.50(-1.17%) |
Nov 11, 2010 | 42.09 | 42.62 | 41.93 | 42.58 | 40,129,064 | +0.40(+0.94%) |
Nov 10, 2010 | 42.07 | 42.18 | 41.59 | 42.18 | 42,984,224 | +0.31(+0.75%) |
Nov 09, 2010 | 41.67 | 42.15 | 41.56 | 41.87 | 57,239,580 | +0.84(+2.05%) |
Nov 08, 2010 | 40.93 | 41.48 | 40.92 | 41.03 | 40,110,944 | -0.21(-0.50%) |
Nov 05, 2010 | 40.90 | 41.23 | 40.88 | 41.23 | 45,040,440 | +0.37(+0.89%) |
Nov 04, 2010 | 40.29 | 41.00 | 40.23 | 40.87 | 53,001,712 | +0.83(+2.07%) |
Nov 03, 2010 | 40.19 | 40.22 | 39.66 | 40.04 | 45,073,792 | +0.08(+0.19%) |
Nov 02, 2010 | 39.66 | 40.20 | 39.59 | 39.96 | 44,390,944 | +0.52(+1.33%) |
Nov 01, 2010 | 39.30 | 39.59 | 39.25 | 39.44 | 37,975,944 | +0.27(+0.69%) |
Oct 29, 2010 | 38.94 | 39.21 | 38.87 | 39.17 | 32,714,278 | +0.16(+0.41%) |
Oct 28, 2010 | 39.13 | 39.29 | 38.91 | 39.01 | 34,733,220 | +0.32(+0.84%) |
Oct 27, 2010 | 38.85 | 38.87 | 38.34 | 38.68 | 39,649,932 | -0.31(-0.80%) |
Oct 25, 2010 | 39.28 | 39.36 | 38.97 | 39.00 | 28,029,262 | -0.08(-0.21%) |
Oct 22, 2010 | 39.18 | 39.20 | 38.95 | 39.08 | 22,634,384 | +0.01(+0.03%) |
Oct 21, 2010 | 39.05 | 39.35 | 38.67 | 39.07 | 36,101,348 | +0.18(+0.47%) |
Oct 20, 2010 | 38.57 | 39.11 | 38.50 | 38.88 | 34,873,152 | +0.52(+1.37%) |
Oct 19, 2010 | 38.64 | 38.90 | 38.05 | 38.36 | 43,063,888 | -0.68(-1.75%) |
Oct 18, 2010 | 38.40 | 39.20 | 38.31 | 39.04 | 38,178,548 | +0.64(+1.67%) |
Oct 15, 2010 | 38.67 | 38.67 | 38.18 | 38.40 | 43,298,200 | -0.06(-0.17%) |
Oct 14, 2010 | 38.32 | 38.55 | 38.22 | 38.47 | 30,195,068 | +0.15(+0.40%) |
Oct 13, 2010 | 38.19 | 38.46 | 38.04 | 38.31 | 38,299,720 | +0.20(+0.53%) |
Oct 12, 2010 | 37.88 | 38.22 | 37.66 | 38.11 | 35,196,752 | +0.09(+0.23%) |
Oct 11, 2010 | 37.91 | 38.18 | 37.88 | 38.02 | 23,519,918 | +0.10(+0.26%) |
Oct 08, 2010 | 37.92 | 38.01 | 37.48 | 37.92 | 37,991,128 | +0.31(+0.83%) |
Oct 07, 2010 | 37.68 | 37.70 | 37.33 | 37.61 | 14,514 | -0.05(-0.14%) |
Oct 06, 2010 | 37.22 | 37.66 | 37.22 | 37.66 | 36,750,072 | +0.40(+1.07%) |
Oct 05, 2010 | 36.87 | 37.35 | 36.78 | 37.26 | 49,110 | +0.63(+1.72%) |
Oct 04, 2010 | 36.83 | 36.95 | 36.43 | 36.63 | 28,693,032 | -0.21(-0.56%) |
Oct 01, 2010 | 36.84 | 36.86 | 36.40 | 36.84 | 41,026,180 | +0.44(+1.21%) |
Sep 30, 2010 | 36.40 | 36.78 | 36.21 | 36.40 | 43,221,380 | +0.12(+0.33%) |
Sep 29, 2010 | 36.39 | 36.53 | 36.09 | 36.28 | 20,077 | -0.28(-0.76%) |
Sep 28, 2010 | 36.30 | 36.68 | 36.09 | 36.56 | 6,012 | +0.21(+0.57%) |
Sep 27, 2010 | 36.52 | 36.57 | 36.33 | 36.35 | 28,252,954 | -0.02(-0.06%) |
Sep 24, 2010 | 36.23 | 36.60 | 36.15 | 36.37 | 42,686,876 | +0.35(+0.98%) |
Sep 23, 2010 | 36.02 | 36.27 | 35.87 | 36.02 | 10,784 | -0.18(-0.49%) |
Sep 22, 2010 | 36.26 | 36.52 | 36.17 | 36.20 | 30,769,120 | -0.05(-0.15%) |
Sep 21, 2010 | 36.32 | 36.46 | 36.08 | 36.25 | 34,843,624 | -0.01(-0.02%) |
Sep 20, 2010 | 35.96 | 36.42 | 35.90 | 36.26 | 37,001,968 | +0.45(+1.27%) |
Sep 17, 2010 | 35.80 | 36.11 | 35.71 | 35.80 | 44,897,244 | -0.13(-0.36%) |
Sep 15, 2010 | 35.79 | 35.95 | 35.56 | 35.93 | 31,863,888 | -0.01(-0.02%) |
Sep 14, 2010 | 35.84 | 36.13 | 35.79 | 35.94 | 21,895 | +0.01(+0.02%) |
Sep 13, 2010 | 36.16 | 36.24 | 35.66 | 35.93 | 39,287,340 | -0.12(-0.33%) |
Sep 10, 2010 | 36.16 | 36.22 | 35.90 | 36.05 | 24,597,408 | +0.09(+0.25%) |
Sep 09, 2010 | 36.23 | 36.28 | 35.88 | 35.96 | 28,053,306 | +0.18(+0.49%) |
Sep 08, 2010 | 35.73 | 36.09 | 35.71 | 35.79 | 68,187 | +0.12(+0.33%) |
Sep 07, 2010 | 35.87 | 35.97 | 35.61 | 35.67 | 31,828 | -0.45(-1.26%) |
Sep 03, 2010 | 36.05 | 36.29 | 35.79 | 36.12 | 37,318,372 | +0.15(+0.43%) |
Sep 02, 2010 | 35.63 | 35.97 | 35.56 | 35.97 | 1,723 | +0.09(+0.25%) |