Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 50.09 | 52.99 | 49.88 | 52.16 | 8,106,978 | +1.38(+2.72%) |
Nov 29, 2010 | 49.38 | 51.10 | 48.83 | 50.78 | 4,189,553 | +0.97(+1.95%) |
Nov 26, 2010 | 49.74 | 50.51 | 49.72 | 49.81 | 1,261,814 | -0.89(-1.76%) |
Nov 24, 2010 | 49.62 | 50.70 | 50.70 | 50.70 | 4,251,281 | +1.31(+2.65%) |
Nov 23, 2010 | 49.28 | 49.40 | 48.48 | 49.39 | 3,777,910 | -0.58(-1.16%) |
Nov 22, 2010 | 50.03 | 50.04 | 49.38 | 49.97 | 4,852,430 | -0.19(-0.38%) |
Nov 19, 2010 | 49.90 | 50.23 | 49.11 | 50.16 | 5,194,834 | +0.27(+0.54%) |
Nov 18, 2010 | 48.57 | 49.91 | 48.39 | 49.89 | 4,721,455 | +2.02(+4.22%) |
Nov 17, 2010 | 47.43 | 48.28 | 46.96 | 47.87 | 3,003,209 | +0.48(+1.01%) |
Nov 16, 2010 | 47.28 | 47.92 | 46.83 | 47.39 | 5,406,472 | -0.52(-1.09%) |
Nov 15, 2010 | 48.68 | 48.90 | 47.77 | 47.91 | 3,907,564 | -0.61(-1.26%) |
Nov 12, 2010 | 49.39 | 49.95 | 48.16 | 48.52 | 5,222,359 | -1.55(-3.10%) |
Nov 11, 2010 | 49.68 | 50.26 | 49.62 | 50.07 | 3,623,084 | -0.21(-0.42%) |
Nov 10, 2010 | 49.67 | 50.47 | 48.59 | 50.28 | 5,078,708 | +0.77(+1.56%) |
Nov 09, 2010 | 50.52 | 51.17 | 49.15 | 49.51 | 4,629,543 | -0.43(-0.86%) |
Nov 08, 2010 | 49.77 | 50.68 | 49.75 | 49.94 | 3,502,643 | +0.00(+0.00%) |
Nov 05, 2010 | 50.84 | 51.13 | 49.63 | 49.94 | 5,205,178 | -0.80(-1.58%) |
Nov 04, 2010 | 50.00 | 50.90 | 49.93 | 50.74 | 5,742,585 | +1.44(+2.92%) |
Nov 03, 2010 | 49.49 | 49.65 | 48.66 | 49.30 | 3,833,514 | +0.02(+0.04%) |
Nov 02, 2010 | 48.93 | 49.61 | 48.60 | 49.28 | 4,102,504 | +0.91(+1.88%) |
Nov 01, 2010 | 48.43 | 49.49 | 47.87 | 48.37 | 9,856,314 | +1.95(+4.20%) |
Oct 29, 2010 | 45.80 | 46.44 | 45.37 | 46.42 | 4,533,118 | +0.43(+0.93%) |
Oct 28, 2010 | 46.73 | 46.73 | 45.39 | 45.99 | 3,977,420 | -0.49(-1.05%) |
Oct 27, 2010 | 46.53 | 46.60 | 46.02 | 46.48 | 3,301,168 | -0.10(-0.21%) |
Oct 25, 2010 | 46.81 | 47.55 | 46.38 | 46.58 | 3,953,267 | +0.01(+0.02%) |
Oct 22, 2010 | 45.33 | 46.65 | 45.33 | 46.57 | 4,699,499 | +1.47(+3.26%) |
Oct 21, 2010 | 45.36 | 46.00 | 44.54 | 45.10 | 4,101,132 | -0.09(-0.20%) |
Oct 20, 2010 | 44.22 | 45.44 | 44.14 | 45.19 | 4,589,156 | +0.98(+2.22%) |
Oct 19, 2010 | 44.08 | 44.38 | 43.43 | 44.21 | 5,655,212 | -0.91(-2.02%) |
Oct 18, 2010 | 45.35 | 45.44 | 44.57 | 45.12 | 3,426,753 | -0.50(-1.10%) |
Oct 15, 2010 | 45.11 | 45.68 | 44.38 | 45.62 | 4,767,114 | +0.77(+1.72%) |
Oct 14, 2010 | 45.32 | 45.61 | 44.08 | 44.85 | 5,258,405 | -0.41(-0.91%) |
Oct 13, 2010 | 44.87 | 45.83 | 44.85 | 45.26 | 3,265,383 | +0.53(+1.18%) |
Oct 12, 2010 | 44.30 | 45.16 | 43.56 | 44.73 | 4,314,202 | +0.25(+0.56%) |
Oct 11, 2010 | 44.56 | 45.28 | 44.26 | 44.48 | 2,348,605 | -0.08(-0.18%) |
Oct 08, 2010 | 44.56 | 45.00 | 43.61 | 44.56 | 3,224,716 | +0.80(+1.83%) |
Oct 07, 2010 | 44.52 | 44.60 | 43.24 | 43.76 | 4,479,437 | -0.56(-1.26%) |
Oct 06, 2010 | 43.87 | 44.37 | 43.77 | 44.32 | 4,953,686 | +0.45(+1.03%) |
Oct 05, 2010 | 43.51 | 44.21 | 43.18 | 43.87 | 100 | +1.05(+2.45%) |
Oct 04, 2010 | 43.36 | 43.62 | 42.21 | 42.82 | 4,366,097 | -0.71(-1.63%) |
Oct 01, 2010 | 43.53 | 43.66 | 42.80 | 43.53 | 5,271,418 | +0.93(+2.19%) |
Sep 30, 2010 | 42.60 | 43.13 | 42.32 | 42.60 | 7,721,961 | +0.49(+1.16%) |
Sep 29, 2010 | 40.58 | 42.34 | 40.55 | 42.11 | 800 | +1.23(+3.01%) |
Sep 28, 2010 | 40.57 | 41.02 | 40.03 | 40.88 | 3,157,833 | +0.25(+0.62%) |
Sep 27, 2010 | 41.28 | 41.59 | 40.61 | 40.63 | 2,939,052 | -0.43(-1.05%) |
Sep 24, 2010 | 39.89 | 41.38 | 39.83 | 41.06 | 4,899,313 | +1.69(+4.29%) |
Sep 23, 2010 | 39.37 | 39.72 | 38.89 | 39.37 | 256 | -0.62(-1.55%) |
Sep 22, 2010 | 40.33 | 40.74 | 39.83 | 39.99 | 4,042,394 | -0.27(-0.67%) |
Sep 21, 2010 | 40.52 | 40.80 | 40.00 | 40.26 | 4,309,588 | -0.33(-0.81%) |
Sep 20, 2010 | 40.11 | 40.87 | 39.52 | 40.59 | 3,835,973 | +0.71(+1.78%) |
Sep 17, 2010 | 39.88 | 40.02 | 39.42 | 39.88 | 3,444,304 | -0.11(-0.28%) |
Sep 15, 2010 | 39.75 | 40.08 | 39.16 | 39.99 | 2,863,447 | -0.14(-0.35%) |
Sep 14, 2010 | 40.28 | 40.85 | 39.72 | 40.13 | 4,306,452 | -0.31(-0.77%) |
Sep 13, 2010 | 39.97 | 40.55 | 39.50 | 40.44 | 4,610,676 | +1.05(+2.67%) |
Sep 10, 2010 | 39.21 | 39.61 | 39.01 | 39.39 | 4,987,263 | +0.36(+0.92%) |
Sep 09, 2010 | 39.89 | 40.36 | 38.91 | 39.03 | 6,330,212 | -0.39(-0.99%) |
Sep 08, 2010 | 39.42 | 39.94 | 38.76 | 39.42 | 5,293,593 | +0.56(+1.44%) |
Sep 07, 2010 | 39.01 | 39.25 | 38.54 | 38.86 | 639 | -0.63(-1.60%) |
Sep 03, 2010 | 40.00 | 40.45 | 39.31 | 39.49 | 4,971,559 | -0.22(-0.55%) |
Sep 02, 2010 | 39.38 | 39.79 | 38.75 | 39.71 | 4,804,606 | +0.21(+0.53%) |