Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.03 | 39.43 | 38.94 | 39.12 | 10,063,086 | -0.14(-0.35%) |
Nov 29, 2010 | 39.09 | 39.36 | 38.90 | 39.25 | 7,388,032 | -0.14(-0.35%) |
Nov 26, 2010 | 39.59 | 39.79 | 39.39 | 39.39 | 2,173,522 | -0.54(-1.34%) |
Nov 24, 2010 | 39.65 | 39.93 | 39.93 | 39.93 | 4,986,868 | +0.48(+1.23%) |
Nov 23, 2010 | 39.42 | 39.53 | 39.07 | 39.44 | 6,414,391 | -0.43(-1.07%) |
Nov 22, 2010 | 39.96 | 39.99 | 39.59 | 39.87 | 6,416,989 | -0.33(-0.83%) |
Nov 19, 2010 | 40.27 | 40.36 | 40.00 | 40.20 | 6,258,241 | -0.22(-0.54%) |
Nov 18, 2010 | 40.42 | 40.71 | 40.25 | 40.42 | 5,052,950 | +0.30(+0.76%) |
Nov 17, 2010 | 39.75 | 40.25 | 39.68 | 40.12 | 7,248,194 | +0.46(+1.17%) |
Nov 16, 2010 | 40.77 | 40.90 | 39.51 | 39.65 | 10,220,972 | -1.21(-2.96%) |
Nov 15, 2010 | 40.93 | 41.46 | 40.86 | 40.86 | 6,369,581 | +0.07(+0.16%) |
Nov 12, 2010 | 40.68 | 41.16 | 40.64 | 40.80 | 6,141,452 | -0.07(-0.18%) |
Nov 11, 2010 | 41.10 | 41.38 | 40.46 | 40.87 | 6,323,945 | -0.25(-0.62%) |
Nov 10, 2010 | 41.03 | 41.51 | 40.78 | 41.12 | 6,467,154 | +0.13(+0.32%) |
Nov 09, 2010 | 41.03 | 41.12 | 40.75 | 40.99 | 6,570,240 | +0.00(+0.00%) |
Nov 08, 2010 | 41.54 | 41.63 | 40.91 | 40.99 | 4,443,027 | -0.62(-1.50%) |
Nov 05, 2010 | 41.32 | 41.70 | 40.99 | 41.62 | 6,135,948 | +0.14(+0.35%) |
Nov 04, 2010 | 40.80 | 41.56 | 40.58 | 41.47 | 6,301,167 | +0.96(+2.38%) |
Nov 03, 2010 | 40.29 | 40.59 | 40.20 | 40.51 | 5,149,013 | +0.28(+0.70%) |
Nov 02, 2010 | 40.71 | 40.75 | 40.21 | 40.22 | 4,945,862 | -0.18(-0.45%) |
Nov 01, 2010 | 40.20 | 40.86 | 40.14 | 40.41 | 6,890,647 | +0.41(+1.03%) |
Oct 29, 2010 | 39.65 | 40.06 | 39.58 | 39.99 | 5,080,202 | +0.33(+0.84%) |
Oct 28, 2010 | 39.96 | 40.12 | 39.54 | 39.66 | 4,983,097 | +0.01(+0.02%) |
Oct 27, 2010 | 39.59 | 39.84 | 39.25 | 39.65 | 6,585,776 | -0.62(-1.55%) |
Oct 25, 2010 | 40.04 | 40.50 | 39.93 | 40.28 | 6,352,486 | +0.35(+0.89%) |
Oct 22, 2010 | 39.91 | 40.20 | 39.72 | 39.92 | 4,497,389 | +0.09(+0.22%) |
Oct 21, 2010 | 40.01 | 40.35 | 39.50 | 39.83 | 5,334,300 | +0.25(+0.62%) |
Oct 20, 2010 | 38.97 | 39.67 | 38.94 | 39.59 | 5,109,247 | +0.64(+1.64%) |
Oct 19, 2010 | 39.12 | 39.48 | 38.77 | 38.95 | 4,726,413 | -0.46(-1.18%) |
Oct 18, 2010 | 38.94 | 39.41 | 38.78 | 39.41 | 4,483,870 | +0.56(+1.44%) |
Oct 15, 2010 | 38.96 | 39.12 | 38.80 | 38.86 | 4,989,504 | +0.12(+0.32%) |
Oct 14, 2010 | 38.57 | 39.05 | 38.50 | 38.73 | 4,336,935 | +0.04(+0.09%) |
Oct 13, 2010 | 38.27 | 39.06 | 38.24 | 38.70 | 5,532,904 | +0.43(+1.12%) |
Oct 12, 2010 | 38.47 | 38.53 | 38.11 | 38.27 | 5,484,889 | -0.09(-0.25%) |
Oct 11, 2010 | 38.42 | 38.42 | 38.12 | 38.36 | 2,142,942 | +0.10(+0.27%) |
Oct 08, 2010 | 38.26 | 38.33 | 37.84 | 38.26 | 3,054,037 | +0.14(+0.38%) |
Oct 07, 2010 | 38.14 | 38.47 | 37.78 | 38.12 | 7,632 | -0.15(-0.40%) |
Oct 06, 2010 | 38.50 | 38.51 | 38.00 | 38.27 | 3,428,558 | -0.04(-0.09%) |
Oct 05, 2010 | 37.89 | 38.41 | 37.52 | 38.30 | 19,088 | +0.54(+1.44%) |
Oct 04, 2010 | 37.67 | 37.91 | 37.38 | 37.76 | 3,433,444 | +0.00(+0.00%) |
Oct 01, 2010 | 37.76 | 38.16 | 37.44 | 37.76 | 4,432,477 | +0.01(+0.03%) |
Sep 30, 2010 | 37.74 | 38.28 | 37.67 | 37.75 | 32,885 | +0.08(+0.22%) |
Sep 29, 2010 | 37.98 | 38.05 | 37.57 | 37.67 | 4,387,917 | -0.51(-1.33%) |
Sep 28, 2010 | 37.86 | 38.37 | 37.73 | 38.17 | 35,400 | +0.38(+1.02%) |
Sep 27, 2010 | 38.44 | 38.44 | 37.76 | 37.79 | 5,556,395 | -0.70(-1.81%) |
Sep 24, 2010 | 38.57 | 38.76 | 38.31 | 38.49 | 4,542,875 | +0.52(+1.37%) |
Sep 23, 2010 | 37.96 | 38.44 | 37.72 | 37.96 | 6,466,958 | +0.05(+0.13%) |
Sep 22, 2010 | 38.24 | 38.42 | 37.91 | 37.91 | 5,954,346 | -0.43(-1.13%) |
Sep 21, 2010 | 38.62 | 38.68 | 38.20 | 38.35 | 138 | -0.46(-1.18%) |
Sep 20, 2010 | 38.36 | 38.88 | 38.09 | 38.80 | 6,281,901 | +0.64(+1.69%) |
Sep 17, 2010 | 38.16 | 38.36 | 37.99 | 38.16 | 9,928,522 | +0.13(+0.34%) |
Sep 15, 2010 | 36.90 | 38.13 | 36.89 | 38.03 | 11,196,980 | +1.06(+2.88%) |
Sep 14, 2010 | 36.52 | 37.15 | 36.41 | 36.96 | 6,399,000 | +0.42(+1.15%) |
Sep 13, 2010 | 36.52 | 36.69 | 36.23 | 36.54 | 4,138,986 | +0.28(+0.76%) |
Sep 10, 2010 | 36.15 | 36.30 | 35.88 | 36.27 | 3,623,021 | -0.15(-0.42%) |
Sep 09, 2010 | 36.49 | 36.63 | 36.21 | 36.42 | 6,231 | +0.30(+0.82%) |
Sep 08, 2010 | 36.33 | 36.53 | 36.05 | 36.12 | 2,484 | +0.07(+0.18%) |
Sep 07, 2010 | 36.53 | 36.60 | 36.02 | 36.06 | 15,958 | -0.65(-1.76%) |
Sep 03, 2010 | 36.48 | 36.72 | 36.14 | 36.71 | 4,734,595 | +0.58(+1.61%) |
Sep 02, 2010 | 36.19 | 36.31 | 35.72 | 36.12 | 4,999,057 | -0.06(-0.18%) |