Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.93 | 40.43 | 39.81 | 40.17 | 23,641,182 | +0.18(+0.45%) |
Nov 29, 2010 | 39.85 | 40.05 | 39.68 | 40.00 | 14,523,848 | +0.08(+0.20%) |
Nov 26, 2010 | 39.88 | 40.06 | 39.79 | 39.92 | 5,594,106 | -0.20(-0.50%) |
Nov 24, 2010 | 39.92 | 40.12 | 40.12 | 40.12 | 13,885,303 | +0.25(+0.63%) |
Nov 23, 2010 | 40.26 | 40.30 | 39.78 | 39.86 | 18,649,454 | -0.53(-1.31%) |
Nov 22, 2010 | 40.26 | 40.55 | 40.05 | 40.39 | 12,707,307 | -0.01(-0.02%) |
Nov 19, 2010 | 40.18 | 40.44 | 40.07 | 40.40 | 13,877,793 | +0.30(+0.76%) |
Nov 18, 2010 | 40.21 | 40.59 | 40.03 | 40.09 | 15,600,546 | +0.16(+0.39%) |
Nov 17, 2010 | 40.37 | 40.44 | 39.78 | 39.94 | 19,533,434 | -0.36(-0.90%) |
Nov 16, 2010 | 40.53 | 41.11 | 40.29 | 40.30 | 31,739,390 | +0.09(+0.22%) |
Nov 15, 2010 | 40.23 | 40.37 | 40.01 | 40.21 | 15,428,536 | +0.01(+0.02%) |
Nov 12, 2010 | 40.18 | 40.36 | 40.00 | 40.20 | 14,379,557 | -0.16(-0.39%) |
Nov 11, 2010 | 40.49 | 40.49 | 40.08 | 40.36 | 16,918,430 | -0.13(-0.31%) |
Nov 10, 2010 | 40.67 | 40.67 | 40.17 | 40.49 | 15,133,849 | -0.40(-0.98%) |
Nov 09, 2010 | 40.91 | 41.01 | 40.72 | 40.89 | 13,528,858 | +0.18(+0.44%) |
Nov 08, 2010 | 40.78 | 40.91 | 40.49 | 40.71 | 13,384,825 | -0.29(-0.71%) |
Nov 05, 2010 | 41.19 | 41.39 | 40.78 | 41.00 | 13,819,628 | -0.12(-0.29%) |
Nov 04, 2010 | 40.85 | 41.22 | 40.81 | 41.12 | 17,834,946 | +0.33(+0.82%) |
Nov 03, 2010 | 40.68 | 40.81 | 40.27 | 40.78 | 12,374,826 | +0.09(+0.22%) |
Nov 02, 2010 | 40.52 | 40.84 | 40.47 | 40.70 | 11,908,531 | +0.36(+0.88%) |
Nov 01, 2010 | 40.15 | 40.48 | 40.12 | 40.34 | 11,052,692 | +0.10(+0.26%) |
Oct 29, 2010 | 40.14 | 40.55 | 39.82 | 40.23 | 10,815,473 | +0.07(+0.17%) |
Oct 28, 2010 | 40.25 | 40.28 | 39.80 | 40.17 | 11,018,568 | +0.16(+0.39%) |
Oct 27, 2010 | 40.29 | 40.58 | 39.77 | 40.01 | 17,534,838 | -0.06(-0.15%) |
Oct 25, 2010 | 40.24 | 40.41 | 40.03 | 40.07 | 10,720,983 | -0.08(-0.20%) |
Oct 22, 2010 | 40.08 | 40.18 | 40.00 | 40.15 | 7,802,737 | +0.02(+0.06%) |
Oct 21, 2010 | 39.88 | 40.36 | 39.80 | 40.13 | 12,908,519 | +0.42(+1.05%) |
Oct 20, 2010 | 39.58 | 39.99 | 39.55 | 39.71 | 13,121,098 | +0.11(+0.28%) |
Oct 19, 2010 | 39.70 | 39.93 | 39.46 | 39.60 | 13,766,390 | -0.33(-0.82%) |
Oct 18, 2010 | 39.55 | 40.03 | 39.55 | 39.93 | 12,430,069 | +0.30(+0.77%) |
Oct 15, 2010 | 39.63 | 39.80 | 39.38 | 39.63 | 16,909,940 | +0.07(+0.19%) |
Oct 14, 2010 | 40.01 | 40.01 | 39.31 | 39.55 | 20,930,732 | -0.42(-1.06%) |
Oct 13, 2010 | 40.24 | 40.49 | 39.91 | 39.97 | 18,331,420 | -0.07(-0.19%) |
Oct 12, 2010 | 40.44 | 40.44 | 39.92 | 40.05 | 20,246,876 | -0.51(-1.26%) |
Oct 11, 2010 | 40.49 | 40.66 | 40.43 | 40.56 | 9,477,317 | +0.15(+0.37%) |
Oct 08, 2010 | 40.41 | 40.55 | 40.12 | 40.41 | 11,841,933 | +0.04(+0.09%) |
Oct 07, 2010 | 40.60 | 40.72 | 40.14 | 40.38 | 7,579 | -0.15(-0.37%) |
Oct 06, 2010 | 40.05 | 40.58 | 40.03 | 40.52 | 14,017,753 | +0.40(+1.00%) |
Oct 05, 2010 | 40.06 | 40.29 | 39.98 | 40.12 | 19,427 | +0.33(+0.84%) |
Oct 04, 2010 | 39.62 | 39.89 | 39.47 | 39.79 | 9,595,515 | +0.16(+0.39%) |
Oct 01, 2010 | 39.63 | 39.83 | 39.51 | 39.63 | 11,082,486 | -0.12(-0.31%) |
Sep 30, 2010 | 39.75 | 40.10 | 39.47 | 39.75 | 78,918 | +0.13(+0.32%) |
Sep 29, 2010 | 39.96 | 39.97 | 39.45 | 39.63 | 2,226 | -0.35(-0.87%) |
Sep 28, 2010 | 39.76 | 40.10 | 39.40 | 39.97 | 2,516 | +0.25(+0.64%) |
Sep 27, 2010 | 40.17 | 40.12 | 39.71 | 39.72 | 11,661,874 | -0.45(-1.11%) |
Sep 24, 2010 | 40.07 | 40.40 | 39.99 | 40.17 | 13,152,743 | +0.32(+0.80%) |
Sep 23, 2010 | 39.85 | 40.05 | 39.76 | 39.85 | 9,815,371 | -0.13(-0.32%) |
Sep 22, 2010 | 39.75 | 40.11 | 39.70 | 39.97 | 13,339,284 | +0.19(+0.47%) |
Sep 21, 2010 | 39.75 | 40.07 | 39.60 | 39.79 | 1,077 | +0.02(+0.06%) |
Sep 20, 2010 | 39.44 | 39.86 | 39.43 | 39.77 | 12,468,966 | +0.39(+1.00%) |
Sep 17, 2010 | 39.37 | 39.61 | 39.28 | 39.37 | 28,004,364 | +0.11(+0.28%) |
Sep 15, 2010 | 38.97 | 39.44 | 38.93 | 39.26 | 13,730,208 | +0.15(+0.38%) |
Sep 14, 2010 | 38.74 | 39.39 | 38.73 | 39.11 | 807 | +0.33(+0.86%) |
Sep 13, 2010 | 38.81 | 38.97 | 38.63 | 38.78 | 10,593,083 | +0.18(+0.46%) |
Sep 10, 2010 | 38.55 | 38.67 | 38.41 | 38.60 | 10,987,441 | +0.04(+0.12%) |
Sep 09, 2010 | 38.67 | 38.70 | 38.50 | 38.56 | 9,814,454 | +0.06(+0.15%) |
Sep 08, 2010 | 38.54 | 38.61 | 38.27 | 38.50 | 15,913 | -0.02(-0.06%) |
Sep 07, 2010 | 38.67 | 39.04 | 38.50 | 38.52 | 47,955 | +3.61(+10.34%) |
Sep 06, 2010 | 41.59 | 41.59 | 33.42 | 34.91 | 942 | -3.74(-9.68%) |
Sep 03, 2010 | 38.52 | 38.69 | 38.29 | 38.65 | 12,944,733 | +0.21(+0.54%) |
Sep 02, 2010 | 37.97 | 38.48 | 37.97 | 38.44 | 2,785 | +0.40(+1.05%) |