Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.24 | 39.25 | 38.24 | 38.90 | 9,890,165 | +0.42(+1.08%) |
Nov 29, 2010 | 38.67 | 38.69 | 38.13 | 38.48 | 8,447,054 | -0.36(-0.91%) |
Nov 26, 2010 | 38.90 | 39.11 | 38.66 | 38.84 | 3,002,661 | -0.27(-0.70%) |
Nov 24, 2010 | 37.90 | 39.11 | 39.11 | 39.11 | 10,188,605 | +1.37(+3.64%) |
Nov 23, 2010 | 37.90 | 38.17 | 37.69 | 37.74 | 9,265,873 | -0.36(-0.95%) |
Nov 22, 2010 | 38.50 | 38.60 | 38.01 | 38.10 | 9,153,174 | -0.37(-0.96%) |
Nov 19, 2010 | 37.85 | 38.49 | 37.64 | 38.47 | 13,344,285 | +0.68(+1.79%) |
Nov 18, 2010 | 38.41 | 38.69 | 37.77 | 37.79 | 11,582,588 | -0.20(-0.54%) |
Nov 17, 2010 | 37.46 | 38.15 | 37.40 | 38.00 | 15,653,031 | +1.42(+3.88%) |
Nov 16, 2010 | 36.83 | 37.06 | 36.25 | 36.58 | 8,739,607 | -0.34(-0.92%) |
Nov 15, 2010 | 36.92 | 37.09 | 36.75 | 36.92 | 5,157,106 | +0.07(+0.18%) |
Nov 12, 2010 | 36.78 | 37.14 | 36.66 | 36.85 | 6,159,995 | -0.07(-0.20%) |
Nov 11, 2010 | 36.87 | 37.16 | 36.71 | 36.92 | 5,277,973 | -0.19(-0.51%) |
Nov 10, 2010 | 36.94 | 37.12 | 36.64 | 37.11 | 5,103,304 | +0.08(+0.22%) |
Nov 09, 2010 | 37.28 | 37.40 | 36.89 | 37.03 | 4,382,337 | -0.42(-1.12%) |
Nov 08, 2010 | 37.44 | 37.49 | 37.07 | 37.45 | 3,991,588 | -0.05(-0.14%) |
Nov 05, 2010 | 37.42 | 37.64 | 37.16 | 37.50 | 6,640,904 | +0.27(+0.71%) |
Nov 04, 2010 | 37.26 | 38.19 | 37.19 | 37.24 | 13,730,064 | +0.54(+1.46%) |
Nov 03, 2010 | 36.69 | 36.78 | 36.21 | 36.70 | 7,903,339 | +0.01(+0.04%) |
Nov 02, 2010 | 36.46 | 36.89 | 36.13 | 36.69 | 7,579,727 | +0.32(+0.88%) |
Nov 01, 2010 | 35.62 | 36.62 | 35.31 | 36.37 | 17,475,576 | +1.05(+2.97%) |
Oct 29, 2010 | 35.47 | 35.51 | 35.12 | 35.32 | 9,513,872 | -0.29(-0.80%) |
Oct 28, 2010 | 36.05 | 36.07 | 35.37 | 35.60 | 9,107,163 | -0.25(-0.70%) |
Oct 27, 2010 | 35.82 | 35.92 | 35.26 | 35.86 | 9,517,360 | -0.70(-1.92%) |
Oct 25, 2010 | 36.77 | 37.08 | 36.51 | 36.56 | 6,111,365 | -0.07(-0.20%) |
Oct 22, 2010 | 36.87 | 37.01 | 36.35 | 36.63 | 7,082,950 | -0.23(-0.63%) |
Oct 21, 2010 | 36.94 | 37.37 | 36.68 | 36.86 | 7,889,215 | +0.02(+0.06%) |
Oct 20, 2010 | 36.49 | 36.88 | 36.28 | 36.84 | 7,579,580 | +0.46(+1.27%) |
Oct 19, 2010 | 36.41 | 36.74 | 36.19 | 36.38 | 8,532,224 | -0.37(-1.00%) |
Oct 18, 2010 | 36.87 | 36.97 | 36.55 | 36.75 | 6,393,864 | -0.20(-0.53%) |
Oct 15, 2010 | 36.99 | 37.12 | 36.70 | 36.94 | 6,189,103 | +0.18(+0.48%) |
Oct 14, 2010 | 37.03 | 37.14 | 36.39 | 36.77 | 8,324,478 | -0.24(-0.64%) |
Oct 13, 2010 | 37.19 | 37.45 | 36.96 | 37.01 | 5,961,670 | -0.22(-0.58%) |
Oct 12, 2010 | 37.31 | 37.34 | 37.04 | 37.22 | 8,510,828 | -0.07(-0.20%) |
Oct 11, 2010 | 36.92 | 37.39 | 36.88 | 37.30 | 6,574,000 | +0.44(+1.20%) |
Oct 08, 2010 | 36.86 | 37.17 | 36.66 | 36.86 | 9,726,182 | -0.08(-0.22%) |
Oct 07, 2010 | 36.79 | 37.13 | 36.44 | 36.94 | 10,372,130 | +0.17(+0.46%) |
Oct 06, 2010 | 36.77 | 37.05 | 36.57 | 36.77 | 8,359,473 | -0.12(-0.31%) |
Oct 05, 2010 | 36.59 | 36.91 | 36.44 | 36.88 | 147 | +0.56(+1.54%) |
Oct 04, 2010 | 36.25 | 36.47 | 36.02 | 36.33 | 6,872,008 | -0.03(-0.09%) |
Oct 01, 2010 | 36.36 | 36.68 | 36.24 | 36.36 | 7,488,432 | +0.02(+0.05%) |
Sep 30, 2010 | 36.34 | 36.77 | 36.20 | 36.34 | 27,334 | -0.07(-0.18%) |
Sep 29, 2010 | 37.09 | 37.09 | 36.30 | 36.41 | 1,898 | -0.67(-1.82%) |
Sep 28, 2010 | 36.59 | 37.24 | 36.42 | 37.08 | 336 | +0.10(+0.26%) |
Sep 27, 2010 | 37.28 | 37.40 | 36.84 | 36.98 | 6,107,200 | -0.45(-1.20%) |
Sep 24, 2010 | 36.93 | 37.59 | 36.66 | 37.43 | 6,514,080 | +0.87(+2.38%) |
Sep 23, 2010 | 36.56 | 36.96 | 36.29 | 36.56 | 895 | -0.22(-0.61%) |
Sep 22, 2010 | 36.78 | 36.96 | 36.38 | 36.79 | 5,503,852 | +0.02(+0.06%) |
Sep 21, 2010 | 37.15 | 37.15 | 36.60 | 36.77 | 7,014,806 | -0.36(-0.97%) |
Sep 20, 2010 | 36.69 | 37.22 | 36.54 | 37.13 | 5,299,647 | +0.58(+1.60%) |
Sep 17, 2010 | 36.54 | 36.90 | 36.48 | 36.54 | 7,929,866 | -0.01(-0.04%) |
Sep 15, 2010 | 36.42 | 36.73 | 36.31 | 36.56 | 4,725,033 | +0.01(+0.02%) |
Sep 14, 2010 | 36.26 | 36.83 | 36.05 | 36.55 | 294 | +0.38(+1.05%) |
Sep 13, 2010 | 36.33 | 36.44 | 36.03 | 36.17 | 5,215,150 | +0.09(+0.25%) |
Sep 10, 2010 | 35.85 | 36.19 | 35.82 | 36.08 | 5,027,375 | +0.23(+0.64%) |
Sep 09, 2010 | 35.95 | 36.23 | 35.68 | 35.85 | 5,469,133 | +0.16(+0.44%) |
Sep 08, 2010 | 35.65 | 36.08 | 35.60 | 35.69 | 8,653,457 | +0.11(+0.31%) |
Sep 07, 2010 | 35.72 | 36.07 | 35.50 | 35.58 | 1,155 | -0.34(-0.95%) |
Sep 03, 2010 | 36.01 | 36.40 | 35.79 | 35.92 | 8,193,249 | +0.19(+0.53%) |
Sep 02, 2010 | 35.58 | 36.01 | 35.57 | 35.73 | 180 | +0.21(+0.59%) |