Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.08 | 44.71 | 44.06 | 44.67 | 291,566 | +0.13(+0.29%) |
Nov 29, 2010 | 44.92 | 45.32 | 44.23 | 44.54 | 171,919 | -0.81(-1.79%) |
Nov 26, 2010 | 45.13 | 45.55 | 45.13 | 45.35 | 92,088 | -0.11(-0.24%) |
Nov 24, 2010 | 44.66 | 45.46 | 45.46 | 45.46 | 127,296 | +1.17(+2.64%) |
Nov 23, 2010 | 44.37 | 44.37 | 43.86 | 44.29 | 114,996 | -0.43(-0.96%) |
Nov 22, 2010 | 43.84 | 44.92 | 43.70 | 44.72 | 193,958 | +0.23(+0.52%) |
Nov 19, 2010 | 44.37 | 44.65 | 44.27 | 44.49 | 149,708 | +0.08(+0.18%) |
Nov 18, 2010 | 44.27 | 44.90 | 44.26 | 44.41 | 113,130 | +0.63(+1.44%) |
Nov 17, 2010 | 43.89 | 43.93 | 43.49 | 43.78 | 163,259 | -0.03(-0.07%) |
Nov 16, 2010 | 44.27 | 44.40 | 43.40 | 43.81 | 241,041 | -0.81(-1.82%) |
Nov 15, 2010 | 44.12 | 44.75 | 43.95 | 44.62 | 167,330 | +0.59(+1.34%) |
Nov 12, 2010 | 44.11 | 44.36 | 43.67 | 44.03 | 148,316 | -0.34(-0.77%) |
Nov 11, 2010 | 44.08 | 44.55 | 43.83 | 44.37 | 76,193 | -0.13(-0.29%) |
Nov 10, 2010 | 44.46 | 44.68 | 44.15 | 44.50 | 144,652 | +0.03(+0.07%) |
Nov 09, 2010 | 45.00 | 45.00 | 44.32 | 44.47 | 266,382 | -0.26(-0.58%) |
Nov 08, 2010 | 44.48 | 45.00 | 44.43 | 44.73 | 221,531 | +0.12(+0.27%) |
Nov 05, 2010 | 43.70 | 44.65 | 43.65 | 44.61 | 247,647 | +0.93(+2.13%) |
Nov 04, 2010 | 43.63 | 44.27 | 43.56 | 43.68 | 199,936 | +0.61(+1.42%) |
Nov 03, 2010 | 43.53 | 43.72 | 42.56 | 43.07 | 220,748 | -0.41(-0.94%) |
Nov 02, 2010 | 43.09 | 43.62 | 42.95 | 43.48 | 117,767 | +0.70(+1.64%) |
Nov 01, 2010 | 43.22 | 43.42 | 42.60 | 42.78 | 194,695 | -0.21(-0.49%) |
Oct 29, 2010 | 42.89 | 43.31 | 42.16 | 42.99 | 274,609 | +0.41(+0.96%) |
Oct 28, 2010 | 40.79 | 44.18 | 40.79 | 42.58 | 826,044 | +2.17(+5.37%) |
Oct 27, 2010 | 40.18 | 40.57 | 39.82 | 40.41 | 190,089 | -0.46(-1.13%) |
Oct 25, 2010 | 41.52 | 42.16 | 40.85 | 40.87 | 325,711 | -0.32(-0.78%) |
Oct 22, 2010 | 40.88 | 41.30 | 40.51 | 41.19 | 140,189 | +0.26(+0.64%) |
Oct 21, 2010 | 40.76 | 41.22 | 40.57 | 40.93 | 222,222 | +0.29(+0.71%) |
Oct 20, 2010 | 40.16 | 40.84 | 40.13 | 40.64 | 132,871 | +0.68(+1.70%) |
Oct 19, 2010 | 39.80 | 40.38 | 39.63 | 39.96 | 297,577 | -0.33(-0.82%) |
Oct 18, 2010 | 40.14 | 40.70 | 40.01 | 40.29 | 218,628 | +0.37(+0.93%) |
Oct 15, 2010 | 40.58 | 40.69 | 39.46 | 39.92 | 224,596 | -0.23(-0.57%) |
Oct 14, 2010 | 41.07 | 41.08 | 40.12 | 40.15 | 319,205 | -1.11(-2.69%) |
Oct 13, 2010 | 40.38 | 41.76 | 40.38 | 41.26 | 238,663 | +1.07(+2.66%) |
Oct 12, 2010 | 39.90 | 40.34 | 39.25 | 40.19 | 114,748 | +0.20(+0.50%) |
Oct 11, 2010 | 39.98 | 40.30 | 39.70 | 39.99 | 291,907 | -0.01(-0.02%) |
Oct 08, 2010 | 40.00 | 40.51 | 39.83 | 40.00 | 331,484 | -0.42(-1.04%) |
Oct 07, 2010 | 40.79 | 40.79 | 40.18 | 40.42 | 128,326 | -0.17(-0.42%) |
Oct 06, 2010 | 40.62 | 40.93 | 40.30 | 40.59 | 96,373 | -0.14(-0.34%) |
Oct 05, 2010 | 39.86 | 41.00 | 39.86 | 40.73 | 119,260 | +1.23(+3.11%) |
Oct 04, 2010 | 40.14 | 40.56 | 39.35 | 39.50 | 191,875 | -0.77(-1.91%) |
Oct 01, 2010 | 40.27 | 40.44 | 40.00 | 40.27 | 199,096 | +0.21(+0.52%) |
Sep 30, 2010 | 40.06 | 40.76 | 39.54 | 40.06 | 4,600 | +0.51(+1.30%) |
Sep 29, 2010 | 39.95 | 40.14 | 39.44 | 39.55 | 171,395 | -0.52(-1.30%) |
Sep 28, 2010 | 39.61 | 40.14 | 38.93 | 40.07 | 200,089 | +0.56(+1.42%) |
Sep 27, 2010 | 39.19 | 39.63 | 38.98 | 39.51 | 177,851 | +0.41(+1.05%) |
Sep 24, 2010 | 38.39 | 39.20 | 38.26 | 39.10 | 192,223 | +1.24(+3.28%) |
Sep 23, 2010 | 38.06 | 38.59 | 37.80 | 37.86 | 169,925 | -0.55(-1.43%) |
Sep 22, 2010 | 38.62 | 39.01 | 38.19 | 38.41 | 118,773 | -0.45(-1.16%) |
Sep 21, 2010 | 38.80 | 38.97 | 38.54 | 38.86 | 149,395 | +0.10(+0.26%) |
Sep 20, 2010 | 38.55 | 38.94 | 38.40 | 38.76 | 116,723 | +0.38(+0.99%) |
Sep 17, 2010 | 38.38 | 38.83 | 38.09 | 38.38 | 222,527 | +0.13(+0.34%) |
Sep 15, 2010 | 38.16 | 38.66 | 38.13 | 38.25 | 164,075 | -0.06(-0.16%) |
Sep 14, 2010 | 37.55 | 38.78 | 37.55 | 38.31 | 22,877 | +0.64(+1.70%) |
Sep 13, 2010 | 37.62 | 37.88 | 37.31 | 37.67 | 388,925 | +0.52(+1.40%) |
Sep 10, 2010 | 37.35 | 37.55 | 36.87 | 37.15 | 138,910 | -0.07(-0.19%) |
Sep 09, 2010 | 37.61 | 37.61 | 37.12 | 37.22 | 234,909 | +0.14(+0.38%) |
Sep 08, 2010 | 37.39 | 37.43 | 37.01 | 37.08 | 324,768 | -0.19(-0.51%) |
Sep 07, 2010 | 37.85 | 37.90 | 37.19 | 37.27 | 181,104 | -0.69(-1.82%) |
Sep 03, 2010 | 38.36 | 38.84 | 37.70 | 37.96 | 303,419 | -0.04(-0.11%) |
Sep 02, 2010 | 38.06 | 38.73 | 37.83 | 38.00 | 238,465 | -0.05(-0.13%) |