Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.15 | 40.88 | 39.95 | 40.42 | 563,273 | -0.21(-0.52%) |
Nov 29, 2010 | 40.94 | 41.04 | 40.16 | 40.63 | 183,777 | -0.66(-1.59%) |
Nov 26, 2010 | 41.23 | 41.76 | 41.04 | 41.29 | 169,314 | -0.27(-0.65%) |
Nov 24, 2010 | 40.17 | 41.56 | 41.56 | 41.56 | 392,319 | +1.73(+4.35%) |
Nov 23, 2010 | 39.74 | 39.96 | 39.38 | 39.83 | 249,159 | -0.38(-0.94%) |
Nov 22, 2010 | 39.96 | 40.39 | 39.74 | 40.21 | 380,561 | +0.07(+0.17%) |
Nov 19, 2010 | 40.14 | 40.45 | 39.77 | 40.14 | 258,391 | -0.19(-0.46%) |
Nov 18, 2010 | 39.78 | 40.56 | 39.62 | 40.33 | 484,053 | +1.00(+2.55%) |
Nov 17, 2010 | 39.07 | 39.44 | 38.67 | 39.32 | 433,524 | +0.37(+0.95%) |
Nov 16, 2010 | 39.42 | 39.43 | 38.56 | 38.95 | 289,739 | -0.73(-1.84%) |
Nov 15, 2010 | 39.57 | 40.31 | 39.50 | 39.68 | 259,064 | +0.33(+0.84%) |
Nov 12, 2010 | 40.65 | 40.65 | 39.34 | 39.35 | 561,549 | -1.70(-4.13%) |
Nov 11, 2010 | 41.30 | 41.59 | 40.87 | 41.05 | 325,155 | -0.61(-1.48%) |
Nov 10, 2010 | 42.23 | 42.30 | 41.34 | 41.66 | 580,780 | -0.64(-1.51%) |
Nov 09, 2010 | 42.56 | 42.84 | 42.07 | 42.30 | 510,524 | -0.21(-0.50%) |
Nov 08, 2010 | 42.83 | 42.93 | 42.36 | 42.51 | 248,749 | -0.42(-0.98%) |
Nov 05, 2010 | 42.96 | 43.25 | 42.67 | 42.94 | 362,096 | +0.02(+0.06%) |
Nov 04, 2010 | 42.58 | 43.37 | 42.27 | 42.91 | 1,101,857 | +1.25(+3.01%) |
Nov 03, 2010 | 41.79 | 42.66 | 41.20 | 41.66 | 1,337,278 | +1.27(+3.14%) |
Nov 02, 2010 | 40.44 | 40.59 | 39.66 | 40.39 | 472,946 | +0.40(+1.00%) |
Nov 01, 2010 | 40.39 | 40.63 | 39.47 | 39.99 | 384,103 | -0.15(-0.38%) |
Oct 29, 2010 | 39.70 | 40.37 | 39.69 | 40.14 | 308,410 | +0.28(+0.71%) |
Oct 28, 2010 | 39.75 | 40.16 | 39.30 | 39.86 | 353,513 | +0.32(+0.81%) |
Oct 27, 2010 | 39.64 | 39.94 | 38.85 | 39.54 | 340,601 | -0.48(-1.19%) |
Oct 25, 2010 | 39.47 | 40.09 | 39.29 | 40.02 | 465,213 | +0.73(+1.85%) |
Oct 22, 2010 | 39.51 | 39.51 | 39.06 | 39.29 | 506,957 | -0.06(-0.16%) |
Oct 21, 2010 | 38.10 | 39.48 | 38.06 | 39.35 | 828,411 | +1.45(+3.83%) |
Oct 20, 2010 | 37.51 | 38.02 | 37.37 | 37.90 | 402,589 | +0.61(+1.65%) |
Oct 19, 2010 | 37.40 | 37.83 | 37.03 | 37.29 | 464,940 | -0.79(-2.08%) |
Oct 18, 2010 | 38.33 | 38.34 | 37.77 | 38.08 | 248,326 | -0.13(-0.34%) |
Oct 15, 2010 | 38.63 | 38.87 | 37.70 | 38.21 | 898,556 | -0.20(-0.51%) |
Oct 14, 2010 | 38.67 | 38.85 | 38.06 | 38.41 | 299,629 | -0.27(-0.70%) |
Oct 13, 2010 | 38.07 | 38.78 | 37.93 | 38.68 | 618,780 | +0.75(+1.98%) |
Oct 12, 2010 | 37.26 | 38.06 | 36.83 | 37.93 | 449,705 | +0.66(+1.78%) |
Oct 11, 2010 | 37.26 | 37.52 | 37.04 | 37.26 | 303,286 | -0.09(-0.23%) |
Oct 08, 2010 | 37.35 | 37.54 | 36.44 | 37.35 | 622,447 | +0.88(+2.41%) |
Oct 07, 2010 | 36.84 | 36.84 | 35.97 | 36.47 | 960,304 | -0.06(-0.17%) |
Oct 06, 2010 | 36.59 | 36.83 | 36.24 | 36.53 | 274,485 | -0.26(-0.70%) |
Oct 05, 2010 | 36.09 | 36.93 | 35.94 | 36.79 | 641,778 | +1.01(+2.83%) |
Oct 04, 2010 | 36.24 | 36.60 | 35.68 | 35.78 | 327,192 | -0.53(-1.47%) |
Oct 01, 2010 | 36.31 | 36.45 | 35.54 | 36.31 | 425,990 | +0.49(+1.36%) |
Sep 30, 2010 | 35.82 | 36.53 | 35.54 | 35.82 | 5,730 | -0.13(-0.36%) |
Sep 29, 2010 | 35.54 | 35.98 | 35.33 | 35.95 | 511,819 | +0.22(+0.62%) |
Sep 28, 2010 | 34.49 | 35.80 | 33.86 | 35.73 | 324 | +1.25(+3.62%) |
Sep 27, 2010 | 34.82 | 34.82 | 34.35 | 34.48 | 391,136 | -0.24(-0.69%) |
Sep 24, 2010 | 34.34 | 34.91 | 34.34 | 34.72 | 347,295 | +0.61(+1.77%) |
Sep 23, 2010 | 34.34 | 34.65 | 33.97 | 34.12 | 1,340 | -0.65(-1.86%) |
Sep 22, 2010 | 34.75 | 35.06 | 34.51 | 34.76 | 591,062 | -0.07(-0.20%) |
Sep 21, 2010 | 34.48 | 35.18 | 34.13 | 34.83 | 545,901 | +0.34(+0.97%) |
Sep 20, 2010 | 33.63 | 34.57 | 33.35 | 34.50 | 593,702 | +0.90(+2.69%) |
Sep 17, 2010 | 33.59 | 34.29 | 33.20 | 33.59 | 492,305 | -0.28(-0.82%) |
Sep 15, 2010 | 34.05 | 34.35 | 33.34 | 33.87 | 410,844 | -0.38(-1.12%) |
Sep 14, 2010 | 34.48 | 34.58 | 34.13 | 34.26 | 23,620 | -0.40(-1.15%) |
Sep 13, 2010 | 34.68 | 35.05 | 34.36 | 34.66 | 470,142 | +0.45(+1.32%) |
Sep 10, 2010 | 33.61 | 34.29 | 33.55 | 34.20 | 373,425 | +0.66(+1.98%) |
Sep 09, 2010 | 34.96 | 34.96 | 33.27 | 33.54 | 291,257 | -0.94(-2.73%) |
Sep 08, 2010 | 34.17 | 34.66 | 34.17 | 34.48 | 302,759 | +0.35(+1.01%) |
Sep 07, 2010 | 34.52 | 34.57 | 34.01 | 34.14 | 1,095 | -0.49(-1.43%) |
Sep 03, 2010 | 34.44 | 34.80 | 33.78 | 34.63 | 659,217 | +0.67(+1.97%) |
Sep 02, 2010 | 33.16 | 34.07 | 33.10 | 33.96 | 543 | +0.73(+2.20%) |