Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.16 | 44.11 | 43.16 | 43.59 | 1,080,971 | -0.17(-0.39%) |
Nov 29, 2010 | 43.86 | 44.06 | 43.16 | 43.76 | 1,283,593 | -0.43(-0.97%) |
Nov 26, 2010 | 43.72 | 44.46 | 43.48 | 44.19 | 363,748 | +0.06(+0.14%) |
Nov 24, 2010 | 42.85 | 44.13 | 44.13 | 44.13 | 741,012 | +1.68(+3.96%) |
Nov 23, 2010 | 41.74 | 42.56 | 41.73 | 42.45 | 963,777 | -0.03(-0.07%) |
Nov 22, 2010 | 41.79 | 42.54 | 41.43 | 42.48 | 748,659 | +0.48(+1.14%) |
Nov 19, 2010 | 41.25 | 42.06 | 41.03 | 42.00 | 513,503 | +0.65(+1.57%) |
Nov 18, 2010 | 41.31 | 41.45 | 40.75 | 41.35 | 607,249 | +0.63(+1.55%) |
Nov 17, 2010 | 40.36 | 40.89 | 39.91 | 40.72 | 470,088 | +0.46(+1.14%) |
Nov 16, 2010 | 39.93 | 40.82 | 39.67 | 40.26 | 999,935 | -0.10(-0.25%) |
Nov 15, 2010 | 41.01 | 41.58 | 40.26 | 40.36 | 569,059 | -0.44(-1.08%) |
Nov 12, 2010 | 40.58 | 41.42 | 40.51 | 40.80 | 671,122 | -0.28(-0.68%) |
Nov 11, 2010 | 40.60 | 41.33 | 40.58 | 41.08 | 860,908 | -0.18(-0.44%) |
Nov 10, 2010 | 39.63 | 41.27 | 39.61 | 41.26 | 1,195,586 | +1.94(+4.93%) |
Nov 09, 2010 | 40.01 | 40.13 | 39.07 | 39.32 | 671,099 | -0.65(-1.63%) |
Nov 08, 2010 | 39.49 | 40.00 | 39.07 | 39.97 | 662,997 | +0.09(+0.23%) |
Nov 05, 2010 | 39.86 | 40.25 | 39.41 | 39.88 | 694,138 | +0.07(+0.18%) |
Nov 04, 2010 | 37.92 | 39.88 | 37.88 | 39.81 | 1,008,753 | +2.51(+6.73%) |
Nov 03, 2010 | 37.59 | 37.62 | 36.70 | 37.30 | 1,686,546 | -0.28(-0.75%) |
Nov 02, 2010 | 36.66 | 39.37 | 36.50 | 37.58 | 3,478,858 | +4.10(+12.25%) |
Nov 01, 2010 | 33.86 | 34.34 | 33.40 | 33.48 | 697,730 | -0.07(-0.21%) |
Oct 29, 2010 | 33.60 | 33.95 | 33.40 | 33.55 | 518,745 | -0.05(-0.15%) |
Oct 28, 2010 | 34.26 | 34.55 | 33.52 | 33.60 | 710,788 | -0.37(-1.09%) |
Oct 27, 2010 | 34.47 | 34.60 | 33.72 | 33.97 | 956,281 | -1.22(-3.47%) |
Oct 25, 2010 | 34.62 | 35.66 | 34.59 | 35.19 | 679,618 | +0.86(+2.51%) |
Oct 22, 2010 | 34.55 | 34.61 | 33.63 | 34.33 | 1,791,220 | -0.15(-0.44%) |
Oct 21, 2010 | 35.55 | 36.13 | 34.27 | 34.48 | 1,177,717 | -0.92(-2.60%) |
Oct 20, 2010 | 35.19 | 35.95 | 34.81 | 35.40 | 875,426 | +0.27(+0.77%) |
Oct 19, 2010 | 35.51 | 36.59 | 34.96 | 35.13 | 744,150 | -0.94(-2.61%) |
Oct 18, 2010 | 36.07 | 36.40 | 35.81 | 36.07 | 424,073 | -0.05(-0.14%) |
Oct 15, 2010 | 35.85 | 36.25 | 35.26 | 36.12 | 781,970 | +0.69(+1.95%) |
Oct 14, 2010 | 35.39 | 35.55 | 35.04 | 35.43 | 769,098 | +0.01(+0.03%) |
Oct 13, 2010 | 35.19 | 35.75 | 34.83 | 35.42 | 755,398 | +0.58(+1.66%) |
Oct 12, 2010 | 34.52 | 35.02 | 34.20 | 34.84 | 477,528 | +0.23(+0.66%) |
Oct 11, 2010 | 34.67 | 35.09 | 34.46 | 34.61 | 467,657 | +0.04(+0.12%) |
Oct 08, 2010 | 34.57 | 34.94 | 33.53 | 34.57 | 766,779 | +1.14(+3.41%) |
Oct 07, 2010 | 33.71 | 33.91 | 33.01 | 33.43 | 573,536 | -0.01(-0.03%) |
Oct 06, 2010 | 34.18 | 34.23 | 33.30 | 33.44 | 545,652 | -0.80(-2.34%) |
Oct 05, 2010 | 33.66 | 34.40 | 33.31 | 34.24 | 634,048 | +1.06(+3.19%) |
Oct 04, 2010 | 32.91 | 33.23 | 32.54 | 33.18 | 578,709 | +0.06(+0.18%) |
Oct 01, 2010 | 33.12 | 34.10 | 32.95 | 33.12 | 458,330 | -0.29(-0.86%) |
Sep 30, 2010 | 33.41 | 34.29 | 33.22 | 33.41 | 818,786 | +0.06(+0.17%) |
Sep 29, 2010 | 33.36 | 33.56 | 32.93 | 33.35 | 337,021 | -0.24(-0.71%) |
Sep 28, 2010 | 33.15 | 33.69 | 32.48 | 33.59 | 460,234 | +0.42(+1.27%) |
Sep 27, 2010 | 33.66 | 33.75 | 33.08 | 33.17 | 370,074 | -0.51(-1.51%) |
Sep 24, 2010 | 33.95 | 34.17 | 33.45 | 33.68 | 821,002 | +0.26(+0.78%) |
Sep 23, 2010 | 32.56 | 33.79 | 32.30 | 33.42 | 616,944 | +0.53(+1.61%) |
Sep 22, 2010 | 33.46 | 33.80 | 32.81 | 32.89 | 345,931 | -0.54(-1.62%) |
Sep 21, 2010 | 34.22 | 34.22 | 33.15 | 33.43 | 455,881 | -0.76(-2.22%) |
Sep 20, 2010 | 33.07 | 34.27 | 33.04 | 34.19 | 634,908 | +1.27(+3.86%) |
Sep 17, 2010 | 32.92 | 33.00 | 32.57 | 32.92 | 501,712 | -0.05(-0.15%) |
Sep 15, 2010 | 32.43 | 33.30 | 32.32 | 32.97 | 804,772 | +0.49(+1.51%) |
Sep 14, 2010 | 32.89 | 33.00 | 32.31 | 32.48 | 583,240 | -0.51(-1.55%) |
Sep 13, 2010 | 32.47 | 33.12 | 32.43 | 32.99 | 537,728 | +0.97(+3.03%) |
Sep 10, 2010 | 32.03 | 32.28 | 31.73 | 32.02 | 717,799 | -0.01(-0.03%) |
Sep 09, 2010 | 33.88 | 34.28 | 31.58 | 32.03 | 1,330,429 | -1.27(-3.81%) |
Sep 08, 2010 | 33.04 | 34.02 | 32.70 | 33.30 | 1,320,492 | -0.33(-0.98%) |
Sep 07, 2010 | 34.81 | 34.81 | 33.51 | 33.63 | 822,310 | -1.47(-4.19%) |
Sep 03, 2010 | 34.69 | 35.62 | 34.48 | 35.10 | 589,901 | +1.04(+3.05%) |
Sep 02, 2010 | 32.73 | 34.17 | 32.73 | 34.06 | 696,805 | +1.26(+3.84%) |