Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.88 | 43.54 | 42.84 | 43.21 | 4,262,110 | -0.85(-1.93%) |
Nov 29, 2010 | 44.25 | 44.48 | 43.79 | 44.06 | 4,471,148 | -1.22(-2.69%) |
Nov 26, 2010 | 45.15 | 45.46 | 45.15 | 45.28 | 977,359 | -0.89(-1.92%) |
Nov 24, 2010 | 46.35 | 46.17 | 46.17 | 46.17 | 1,024,266 | -0.41(-0.88%) |
Nov 23, 2010 | 46.88 | 46.99 | 46.14 | 46.58 | 1,716,490 | -1.32(-2.76%) |
Nov 22, 2010 | 47.87 | 48.17 | 47.28 | 47.90 | 936,904 | +0.03(+0.07%) |
Nov 19, 2010 | 47.62 | 47.91 | 47.33 | 47.87 | 772,308 | +0.09(+0.18%) |
Nov 18, 2010 | 47.51 | 47.93 | 47.38 | 47.78 | 860,491 | +1.55(+3.35%) |
Nov 17, 2010 | 45.86 | 46.35 | 45.85 | 46.23 | 1,277,867 | +1.05(+2.33%) |
Nov 16, 2010 | 45.83 | 45.96 | 44.93 | 45.18 | 723,644 | -0.93(-2.01%) |
Nov 15, 2010 | 46.61 | 46.71 | 46.06 | 46.10 | 771,296 | -0.06(-0.14%) |
Nov 12, 2010 | 46.29 | 46.73 | 46.03 | 46.17 | 1,367,432 | -0.30(-0.64%) |
Nov 11, 2010 | 47.00 | 47.08 | 46.37 | 46.47 | 1,224,894 | -1.16(-2.43%) |
Nov 10, 2010 | 47.67 | 47.79 | 46.81 | 47.62 | 886,142 | +0.08(+0.17%) |
Nov 09, 2010 | 48.29 | 48.56 | 47.40 | 47.54 | 1,362,143 | -0.27(-0.56%) |
Nov 08, 2010 | 47.61 | 48.06 | 47.46 | 47.81 | 1,561,679 | -0.61(-1.25%) |
Nov 05, 2010 | 48.46 | 48.67 | 48.02 | 48.42 | 1,885,149 | -0.83(-1.69%) |
Nov 04, 2010 | 49.28 | 49.54 | 49.12 | 49.25 | 1,444,406 | +0.79(+1.62%) |
Nov 03, 2010 | 48.54 | 48.80 | 47.58 | 48.46 | 2,353,201 | -1.49(-2.98%) |
Nov 02, 2010 | 50.12 | 50.19 | 49.50 | 49.95 | 824,009 | +0.51(+1.03%) |
Nov 01, 2010 | 49.78 | 49.91 | 49.14 | 49.44 | 607,921 | -0.03(-0.06%) |
Oct 29, 2010 | 49.08 | 49.55 | 49.01 | 49.47 | 539,190 | +0.46(+0.95%) |
Oct 28, 2010 | 48.79 | 49.06 | 48.65 | 49.01 | 785,282 | +0.84(+1.75%) |
Oct 27, 2010 | 48.35 | 48.62 | 48.09 | 48.17 | 2,248,164 | -2.08(-4.13%) |
Oct 25, 2010 | 50.75 | 50.94 | 50.07 | 50.24 | 1,275,328 | +0.10(+0.20%) |
Oct 22, 2010 | 50.30 | 50.49 | 50.04 | 50.14 | 1,019,285 | +0.01(+0.02%) |
Oct 21, 2010 | 49.97 | 50.52 | 49.70 | 50.13 | 1,470,979 | +1.20(+2.46%) |
Oct 20, 2010 | 48.37 | 49.33 | 48.35 | 48.93 | 1,372,801 | +0.65(+1.35%) |
Oct 19, 2010 | 48.53 | 48.79 | 48.08 | 48.28 | 1,977,871 | -0.81(-1.65%) |
Oct 18, 2010 | 49.02 | 49.16 | 48.83 | 49.09 | 2,153,466 | -0.24(-0.49%) |
Oct 15, 2010 | 49.48 | 49.53 | 48.68 | 49.33 | 2,628,372 | -0.52(-1.04%) |
Oct 14, 2010 | 49.83 | 50.16 | 49.50 | 49.85 | 1,555,467 | -0.25(-0.50%) |
Oct 13, 2010 | 50.08 | 50.64 | 50.01 | 50.10 | 2,120,047 | +1.11(+2.26%) |
Oct 12, 2010 | 48.61 | 49.10 | 48.09 | 48.99 | 1,955,472 | +0.28(+0.57%) |
Oct 11, 2010 | 48.36 | 48.72 | 48.36 | 48.72 | 1,901,186 | +0.27(+0.55%) |
Oct 08, 2010 | 48.45 | 48.65 | 47.64 | 48.45 | 1,956,605 | +1.64(+3.51%) |
Oct 07, 2010 | 47.22 | 47.25 | 46.50 | 46.80 | 2,269,893 | -0.30(-0.63%) |
Oct 06, 2010 | 46.86 | 47.19 | 46.60 | 47.10 | 812,984 | +0.46(+1.00%) |
Oct 05, 2010 | 45.99 | 46.74 | 45.98 | 46.64 | 1,489,120 | +1.34(+2.97%) |
Oct 04, 2010 | 45.38 | 45.71 | 45.07 | 45.29 | 731,371 | -0.84(-1.82%) |
Oct 01, 2010 | 46.14 | 46.51 | 45.70 | 46.14 | 771,512 | -0.07(-0.15%) |
Sep 30, 2010 | 46.87 | 47.03 | 45.97 | 46.21 | 696,256 | -0.57(-1.23%) |
Sep 29, 2010 | 46.51 | 46.94 | 46.29 | 46.78 | 993,436 | +0.42(+0.90%) |
Sep 28, 2010 | 45.76 | 46.49 | 45.41 | 46.36 | 729,221 | +0.97(+2.13%) |
Sep 27, 2010 | 45.82 | 45.83 | 45.36 | 45.40 | 861,571 | -0.67(-1.45%) |
Sep 24, 2010 | 45.46 | 46.07 | 45.37 | 46.07 | 998,928 | +1.69(+3.81%) |
Sep 23, 2010 | 44.17 | 44.66 | 43.93 | 44.37 | 571,278 | +0.29(+0.66%) |
Sep 22, 2010 | 44.59 | 44.69 | 43.93 | 44.08 | 597,093 | -0.07(-0.16%) |
Sep 21, 2010 | 44.30 | 44.48 | 43.78 | 44.15 | 847,611 | -0.02(-0.04%) |
Sep 20, 2010 | 43.71 | 44.31 | 43.61 | 44.17 | 450,144 | +0.63(+1.45%) |
Sep 17, 2010 | 43.54 | 44.22 | 43.22 | 43.54 | 613,126 | -0.73(-1.65%) |
Sep 15, 2010 | 43.89 | 44.43 | 43.78 | 44.27 | 802,669 | +0.35(+0.79%) |
Sep 14, 2010 | 43.50 | 44.04 | 43.37 | 43.93 | 642,424 | +0.29(+0.67%) |
Sep 13, 2010 | 43.45 | 43.71 | 43.25 | 43.64 | 789,733 | +0.53(+1.24%) |
Sep 10, 2010 | 42.67 | 43.17 | 42.57 | 43.10 | 695,053 | -0.20(-0.45%) |
Sep 09, 2010 | 43.98 | 43.98 | 43.05 | 43.30 | 722,110 | -0.47(-1.08%) |
Sep 08, 2010 | 43.24 | 44.03 | 43.24 | 43.77 | 996,650 | +1.04(+2.43%) |
Sep 07, 2010 | 43.38 | 43.45 | 42.65 | 42.73 | 518,357 | -0.64(-1.49%) |
Sep 03, 2010 | 43.41 | 43.53 | 42.83 | 43.38 | 569,363 | +0.16(+0.36%) |
Sep 02, 2010 | 43.09 | 43.22 | 42.86 | 43.22 | 228 | +0.57(+1.35%) |