Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.74 | 46.66 | 45.61 | 46.32 | 11,518,975 | +0.17(+0.36%) |
Nov 29, 2010 | 45.54 | 46.22 | 45.30 | 46.15 | 7,887,275 | +0.52(+1.13%) |
Nov 26, 2010 | 45.96 | 45.89 | 45.54 | 45.64 | 2,789,337 | -0.32(-0.70%) |
Nov 24, 2010 | 45.27 | 45.96 | 45.96 | 45.96 | 7,020,441 | +0.94(+2.10%) |
Nov 23, 2010 | 44.92 | 45.08 | 44.53 | 45.02 | 5,717,914 | -0.42(-0.92%) |
Nov 22, 2010 | 45.42 | 45.62 | 45.01 | 45.43 | 5,211,684 | -0.21(-0.46%) |
Nov 19, 2010 | 45.05 | 45.64 | 44.82 | 45.64 | 6,308,466 | +0.62(+1.38%) |
Nov 18, 2010 | 44.83 | 45.33 | 44.74 | 45.02 | 4,368,764 | +0.61(+1.38%) |
Nov 17, 2010 | 44.51 | 44.66 | 44.23 | 44.41 | 3,877,718 | -0.18(-0.40%) |
Nov 16, 2010 | 44.71 | 44.85 | 44.18 | 44.59 | 6,175,042 | -0.37(-0.82%) |
Nov 15, 2010 | 45.06 | 45.39 | 44.87 | 44.96 | 3,718,844 | -0.03(-0.07%) |
Nov 12, 2010 | 44.97 | 45.15 | 44.75 | 44.99 | 4,243,158 | -0.11(-0.23%) |
Nov 11, 2010 | 44.76 | 45.13 | 44.57 | 45.09 | 4,195,318 | +0.14(+0.31%) |
Nov 10, 2010 | 45.08 | 45.25 | 44.65 | 44.96 | 7,517,228 | -0.30(-0.66%) |
Nov 09, 2010 | 45.80 | 45.84 | 45.09 | 45.25 | 7,035,973 | -0.32(-0.71%) |
Nov 08, 2010 | 45.66 | 45.66 | 45.23 | 45.57 | 5,038,145 | -0.20(-0.44%) |
Nov 05, 2010 | 45.48 | 45.89 | 45.44 | 45.78 | 5,623,074 | +0.28(+0.61%) |
Nov 04, 2010 | 45.32 | 45.68 | 45.05 | 45.50 | 6,408,233 | +0.49(+1.08%) |
Nov 03, 2010 | 44.81 | 45.06 | 44.41 | 45.02 | 4,124,124 | +0.22(+0.48%) |
Nov 02, 2010 | 44.59 | 44.96 | 44.54 | 44.80 | 4,663,847 | +0.63(+1.43%) |
Nov 01, 2010 | 44.20 | 44.62 | 43.90 | 44.17 | 4,336,493 | +0.00(+0.00%) |
Oct 29, 2010 | 44.25 | 44.30 | 43.95 | 44.17 | 6,602,239 | -0.21(-0.47%) |
Oct 28, 2010 | 44.77 | 44.87 | 43.93 | 44.38 | 7,993,529 | -0.21(-0.47%) |
Oct 27, 2010 | 45.22 | 45.33 | 44.24 | 44.59 | 8,233,088 | -0.88(-1.93%) |
Oct 25, 2010 | 45.88 | 45.91 | 45.42 | 45.47 | 6,146,416 | -0.33(-0.73%) |
Oct 22, 2010 | 45.66 | 45.88 | 45.34 | 45.80 | 4,526,497 | +0.16(+0.35%) |
Oct 21, 2010 | 45.88 | 45.92 | 45.00 | 45.65 | 9,389,074 | -0.04(-0.09%) |
Oct 20, 2010 | 45.09 | 45.84 | 45.09 | 45.69 | 7,287,571 | +0.60(+1.32%) |
Oct 19, 2010 | 45.15 | 45.32 | 44.40 | 45.09 | 6,690,580 | -0.50(-1.09%) |
Oct 18, 2010 | 45.55 | 45.75 | 45.08 | 45.59 | 6,086,961 | +0.12(+0.27%) |
Oct 15, 2010 | 45.73 | 45.86 | 45.26 | 45.46 | 8,741,655 | -0.06(-0.13%) |
Oct 14, 2010 | 44.96 | 45.52 | 44.95 | 45.52 | 7,781,569 | +0.49(+1.08%) |
Oct 13, 2010 | 44.54 | 45.55 | 44.43 | 45.04 | 12,815,375 | +0.93(+2.11%) |
Oct 12, 2010 | 44.01 | 44.24 | 43.46 | 44.11 | 4,591,959 | -0.07(-0.16%) |
Oct 11, 2010 | 44.24 | 44.34 | 43.92 | 44.18 | 4,292,685 | -0.12(-0.27%) |
Oct 08, 2010 | 44.30 | 44.44 | 43.90 | 44.30 | 6,542,107 | +0.10(+0.24%) |
Oct 07, 2010 | 44.73 | 44.79 | 43.96 | 44.19 | 5,248,298 | -0.29(-0.65%) |
Oct 06, 2010 | 44.60 | 44.70 | 44.41 | 44.48 | 5,491,362 | -0.05(-0.10%) |
Oct 05, 2010 | 43.87 | 44.79 | 43.63 | 44.52 | 31,100 | +1.15(+2.66%) |
Oct 04, 2010 | 43.46 | 43.70 | 42.92 | 43.37 | 6,008,707 | -0.21(-0.48%) |
Oct 01, 2010 | 43.58 | 44.23 | 43.40 | 43.58 | 5,966,238 | -0.17(-0.38%) |
Sep 30, 2010 | 44.02 | 44.60 | 43.72 | 43.75 | 6,919,362 | -0.03(-0.07%) |
Sep 29, 2010 | 43.84 | 43.99 | 43.45 | 43.78 | 23,477 | -0.29(-0.65%) |
Sep 28, 2010 | 44.17 | 44.30 | 43.54 | 44.07 | 2,744 | +0.07(+0.15%) |
Sep 27, 2010 | 44.22 | 44.39 | 44.00 | 44.00 | 4,859,915 | -0.12(-0.28%) |
Sep 24, 2010 | 43.90 | 44.30 | 43.90 | 44.12 | 7,084,920 | +0.58(+1.33%) |
Sep 23, 2010 | 43.55 | 44.11 | 43.31 | 43.55 | 6,143,741 | -0.74(-1.67%) |
Sep 22, 2010 | 43.93 | 44.59 | 43.93 | 44.29 | 10,402,358 | +0.35(+0.79%) |
Sep 21, 2010 | 44.24 | 44.24 | 43.81 | 43.94 | 19,442 | +0.06(+0.13%) |
Sep 20, 2010 | 43.99 | 44.14 | 43.67 | 43.88 | 5,214,689 | +0.14(+0.33%) |
Sep 17, 2010 | 43.74 | 43.97 | 43.36 | 43.74 | 8,292,620 | -0.64(-1.45%) |
Sep 15, 2010 | 44.15 | 44.45 | 43.93 | 44.38 | 6,444,588 | +0.14(+0.31%) |
Sep 14, 2010 | 44.30 | 44.49 | 44.21 | 44.24 | 914 | -0.05(-0.12%) |
Sep 13, 2010 | 44.86 | 45.59 | 44.12 | 44.30 | 6,909,207 | -0.15(-0.34%) |
Sep 10, 2010 | 44.51 | 44.66 | 44.31 | 44.45 | 5,488,640 | +0.07(+0.16%) |
Sep 09, 2010 | 44.88 | 45.02 | 44.26 | 44.37 | 5,049,132 | +0.06(+0.13%) |
Sep 08, 2010 | 44.01 | 44.82 | 44.01 | 44.31 | 11,586 | +0.31(+0.72%) |
Sep 07, 2010 | 44.09 | 44.26 | 43.77 | 44.00 | 8,022 | -0.37(-0.83%) |
Sep 03, 2010 | 44.28 | 44.83 | 44.15 | 44.37 | 6,588,304 | +0.34(+0.77%) |
Sep 02, 2010 | 43.63 | 44.24 | 43.63 | 44.03 | 12,958 | +0.61(+1.40%) |