Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.84 | 39.24 | 38.75 | 38.92 | 10,112,950 | -0.14(-0.35%) |
Nov 29, 2010 | 38.89 | 39.17 | 38.71 | 39.06 | 7,424,641 | -0.14(-0.35%) |
Nov 26, 2010 | 39.39 | 39.59 | 39.20 | 39.20 | 2,184,292 | -0.53(-1.34%) |
Nov 24, 2010 | 39.46 | 39.73 | 39.73 | 39.73 | 5,011,579 | +0.48(+1.23%) |
Nov 23, 2010 | 39.23 | 39.33 | 38.88 | 39.25 | 6,446,176 | -0.42(-1.07%) |
Nov 22, 2010 | 39.76 | 39.79 | 39.40 | 39.67 | 6,448,786 | -0.33(-0.83%) |
Nov 19, 2010 | 40.07 | 40.16 | 39.80 | 40.00 | 6,289,251 | -0.22(-0.54%) |
Nov 18, 2010 | 40.22 | 40.51 | 40.05 | 40.22 | 5,077,989 | +0.30(+0.76%) |
Nov 17, 2010 | 39.55 | 40.05 | 39.49 | 39.92 | 7,284,110 | +0.46(+1.17%) |
Nov 16, 2010 | 40.57 | 40.70 | 39.31 | 39.46 | 10,271,618 | -1.20(-2.96%) |
Nov 15, 2010 | 40.73 | 41.26 | 40.66 | 40.66 | 6,401,144 | +0.06(+0.16%) |
Nov 12, 2010 | 40.48 | 40.96 | 40.44 | 40.60 | 6,171,884 | -0.07(-0.18%) |
Nov 11, 2010 | 40.90 | 41.18 | 40.26 | 40.67 | 6,355,281 | -0.25(-0.62%) |
Nov 10, 2010 | 40.83 | 41.30 | 40.58 | 40.92 | 6,499,200 | +0.13(+0.32%) |
Nov 09, 2010 | 40.83 | 40.92 | 40.55 | 40.79 | 6,602,796 | +0.00(+0.00%) |
Nov 08, 2010 | 41.34 | 41.42 | 40.70 | 40.79 | 4,465,043 | -0.62(-1.50%) |
Nov 05, 2010 | 41.11 | 41.49 | 40.79 | 41.41 | 6,166,352 | +0.14(+0.35%) |
Nov 04, 2010 | 40.60 | 41.36 | 40.38 | 41.27 | 6,332,390 | +0.96(+2.38%) |
Nov 03, 2010 | 40.09 | 40.39 | 40.00 | 40.31 | 5,174,528 | +0.28(+0.70%) |
Nov 02, 2010 | 40.51 | 40.55 | 40.01 | 40.03 | 4,970,370 | -0.18(-0.45%) |
Nov 01, 2010 | 40.00 | 40.66 | 39.95 | 40.21 | 6,924,792 | +0.41(+1.03%) |
Oct 29, 2010 | 39.46 | 39.86 | 39.38 | 39.80 | 5,105,375 | +0.33(+0.84%) |
Oct 28, 2010 | 39.77 | 39.92 | 39.34 | 39.46 | 5,007,789 | +0.01(+0.02%) |
Oct 27, 2010 | 39.40 | 39.64 | 39.06 | 39.46 | 6,618,410 | -0.62(-1.55%) |
Oct 25, 2010 | 39.84 | 40.30 | 39.74 | 40.08 | 6,383,963 | +0.35(+0.89%) |
Oct 22, 2010 | 39.72 | 40.00 | 39.52 | 39.72 | 4,519,675 | +0.09(+0.22%) |
Oct 21, 2010 | 39.81 | 40.16 | 39.31 | 39.64 | 5,360,732 | +0.25(+0.62%) |
Oct 20, 2010 | 38.78 | 39.47 | 38.75 | 39.39 | 5,134,564 | +0.63(+1.64%) |
Oct 19, 2010 | 38.93 | 39.28 | 38.58 | 38.76 | 4,749,833 | -0.46(-1.18%) |
Oct 18, 2010 | 38.75 | 39.22 | 38.58 | 39.22 | 4,506,088 | +0.56(+1.44%) |
Oct 15, 2010 | 38.76 | 38.92 | 38.61 | 38.66 | 5,014,228 | +0.12(+0.32%) |
Oct 14, 2010 | 38.38 | 38.86 | 38.31 | 38.54 | 4,358,425 | +0.04(+0.09%) |
Oct 13, 2010 | 38.08 | 38.87 | 38.05 | 38.51 | 5,560,321 | +0.43(+1.12%) |
Oct 12, 2010 | 38.28 | 38.34 | 37.92 | 38.08 | 5,512,068 | -0.09(-0.25%) |
Oct 11, 2010 | 38.23 | 38.23 | 37.94 | 38.17 | 2,153,561 | +0.10(+0.27%) |
Oct 08, 2010 | 38.07 | 38.14 | 37.65 | 38.07 | 3,069,170 | +0.14(+0.38%) |
Oct 07, 2010 | 37.95 | 38.28 | 37.59 | 37.93 | 7,670 | -0.15(-0.40%) |
Oct 06, 2010 | 38.31 | 38.32 | 37.81 | 38.08 | 3,445,547 | -0.04(-0.09%) |
Oct 05, 2010 | 37.70 | 38.22 | 37.34 | 38.12 | 19,183 | +0.54(+1.44%) |
Oct 04, 2010 | 37.49 | 37.72 | 37.19 | 37.58 | 3,450,457 | +0.00(+0.00%) |
Oct 01, 2010 | 37.58 | 37.97 | 37.26 | 37.58 | 4,454,441 | +0.01(+0.03%) |
Sep 30, 2010 | 37.56 | 38.09 | 37.49 | 37.56 | 33,048 | +0.08(+0.22%) |
Sep 29, 2010 | 37.79 | 37.86 | 37.38 | 37.48 | 4,409,660 | -0.50(-1.33%) |
Sep 28, 2010 | 37.67 | 38.18 | 37.55 | 37.99 | 35,576 | +0.38(+1.02%) |
Sep 27, 2010 | 38.25 | 38.25 | 37.58 | 37.60 | 5,583,928 | -0.69(-1.81%) |
Sep 24, 2010 | 38.38 | 38.57 | 38.12 | 38.30 | 4,565,386 | +0.52(+1.37%) |
Sep 23, 2010 | 37.78 | 38.25 | 37.53 | 37.78 | 6,499,003 | +0.05(+0.13%) |
Sep 22, 2010 | 38.05 | 38.23 | 37.72 | 37.73 | 5,983,851 | -0.43(-1.13%) |
Sep 21, 2010 | 38.43 | 38.49 | 38.01 | 38.16 | 138 | -0.45(-1.18%) |
Sep 20, 2010 | 38.17 | 38.69 | 37.91 | 38.61 | 6,313,029 | +0.64(+1.69%) |
Sep 17, 2010 | 37.97 | 38.17 | 37.80 | 37.97 | 9,977,720 | +0.13(+0.34%) |
Sep 15, 2010 | 36.72 | 37.94 | 36.71 | 37.84 | 11,252,463 | +1.06(+2.88%) |
Sep 14, 2010 | 36.34 | 36.97 | 36.23 | 36.78 | 6,430,708 | +0.42(+1.15%) |
Sep 13, 2010 | 36.34 | 36.51 | 36.05 | 36.36 | 4,159,495 | +0.27(+0.76%) |
Sep 10, 2010 | 35.97 | 36.13 | 35.71 | 36.09 | 3,640,974 | -0.15(-0.42%) |
Sep 09, 2010 | 36.31 | 36.45 | 36.03 | 36.24 | 6,262 | +0.30(+0.82%) |
Sep 08, 2010 | 36.15 | 36.35 | 35.87 | 35.95 | 2,496 | +0.06(+0.18%) |
Sep 07, 2010 | 36.35 | 36.42 | 35.84 | 35.88 | 16,037 | -0.64(-1.76%) |
Sep 03, 2010 | 36.30 | 36.54 | 35.97 | 36.52 | 4,758,056 | +0.58(+1.61%) |
Sep 02, 2010 | 36.01 | 36.13 | 35.54 | 35.95 | 5,023,829 | -0.06(-0.18%) |