Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.00 | 39.42 | 38.94 | 39.33 | 338,919 | -0.19(-0.49%) |
Nov 29, 2010 | 39.67 | 39.83 | 39.48 | 39.53 | 177,325 | -0.33(-0.83%) |
Nov 26, 2010 | 40.02 | 40.06 | 39.86 | 39.86 | 202,085 | -0.55(-1.37%) |
Nov 24, 2010 | 40.01 | 40.41 | 40.41 | 40.41 | 335,040 | +0.71(+1.79%) |
Nov 23, 2010 | 39.66 | 39.77 | 39.51 | 39.70 | 1,493,942 | -0.25(-0.62%) |
Nov 22, 2010 | 39.76 | 40.23 | 39.67 | 39.95 | 465,538 | -0.20(-0.51%) |
Nov 19, 2010 | 40.32 | 41.80 | 40.13 | 40.15 | 530,923 | -0.18(-0.46%) |
Nov 18, 2010 | 40.50 | 40.83 | 40.34 | 40.34 | 441,085 | -0.12(-0.30%) |
Nov 17, 2010 | 40.44 | 40.59 | 40.01 | 40.46 | 505,151 | +0.18(+0.44%) |
Nov 16, 2010 | 40.83 | 41.21 | 40.21 | 40.28 | 611,828 | -0.39(-0.95%) |
Nov 15, 2010 | 40.67 | 41.27 | 40.49 | 40.67 | 725,300 | +0.29(+0.71%) |
Nov 12, 2010 | 40.29 | 40.42 | 40.07 | 40.38 | 312,545 | +0.14(+0.34%) |
Nov 11, 2010 | 40.21 | 40.32 | 40.11 | 40.25 | 670,679 | +0.05(+0.11%) |
Nov 10, 2010 | 40.23 | 40.77 | 40.08 | 40.20 | 742,259 | -0.03(-0.07%) |
Nov 09, 2010 | 39.35 | 40.27 | 39.34 | 40.23 | 750,955 | +0.82(+2.08%) |
Nov 08, 2010 | 39.29 | 39.64 | 39.20 | 39.41 | 941,271 | -0.13(-0.33%) |
Nov 05, 2010 | 39.41 | 39.54 | 39.24 | 39.54 | 440,854 | +0.66(+1.68%) |
Nov 04, 2010 | 39.11 | 39.11 | 38.81 | 38.88 | 442,803 | -0.30(-0.78%) |
Nov 03, 2010 | 38.14 | 39.38 | 37.91 | 39.18 | 831,867 | +0.78(+2.04%) |
Nov 02, 2010 | 38.63 | 38.63 | 38.35 | 38.40 | 747,480 | -0.48(-1.23%) |
Nov 01, 2010 | 38.50 | 39.01 | 38.49 | 38.88 | 644,940 | +0.07(+0.19%) |
Oct 29, 2010 | 39.04 | 39.09 | 38.76 | 38.81 | 308,305 | -0.35(-0.90%) |
Oct 28, 2010 | 39.15 | 39.30 | 39.05 | 39.16 | 779,599 | -0.11(-0.28%) |
Oct 27, 2010 | 39.11 | 39.29 | 38.91 | 39.27 | 703,591 | +0.93(+2.43%) |
Oct 25, 2010 | 38.17 | 38.36 | 38.11 | 38.34 | 213,089 | -0.11(-0.29%) |
Oct 22, 2010 | 38.82 | 38.82 | 38.43 | 38.45 | 97,718 | -0.25(-0.64%) |
Oct 21, 2010 | 38.33 | 38.70 | 38.26 | 38.70 | 551,566 | +0.45(+1.18%) |
Oct 20, 2010 | 38.47 | 38.53 | 38.13 | 38.24 | 132,751 | -0.08(-0.22%) |
Oct 19, 2010 | 38.79 | 38.79 | 38.22 | 38.33 | 310,280 | -0.23(-0.60%) |
Oct 18, 2010 | 38.57 | 38.70 | 38.44 | 38.56 | 441,349 | -0.34(-0.88%) |
Oct 15, 2010 | 38.72 | 39.04 | 38.60 | 38.90 | 629,739 | +0.48(+1.25%) |
Oct 14, 2010 | 37.78 | 38.45 | 37.66 | 38.42 | 398,195 | +0.59(+1.56%) |
Oct 13, 2010 | 38.13 | 38.23 | 37.83 | 37.83 | 724,880 | +0.05(+0.12%) |
Oct 12, 2010 | 37.39 | 37.78 | 37.24 | 37.78 | 110,494 | +0.39(+1.04%) |
Oct 11, 2010 | 37.46 | 37.52 | 37.39 | 37.39 | 117,532 | -0.03(-0.07%) |
Oct 08, 2010 | 37.42 | 37.44 | 37.02 | 37.42 | 197,384 | +0.15(+0.40%) |
Oct 07, 2010 | 37.13 | 37.27 | 37.04 | 37.27 | 147,180 | +0.28(+0.75%) |
Oct 06, 2010 | 37.23 | 37.25 | 36.80 | 37.00 | 248,411 | -0.45(-1.21%) |
Oct 05, 2010 | 37.31 | 37.55 | 37.26 | 37.45 | 126,843 | +0.21(+0.57%) |
Oct 04, 2010 | 37.36 | 37.40 | 37.22 | 37.24 | 150,322 | -0.10(-0.27%) |
Oct 01, 2010 | 37.34 | 37.51 | 37.17 | 37.34 | 309,690 | +0.20(+0.55%) |
Sep 30, 2010 | 37.24 | 37.68 | 37.11 | 37.14 | 871,771 | -0.02(-0.05%) |
Sep 29, 2010 | 36.99 | 37.27 | 36.94 | 37.15 | 192,101 | +0.10(+0.27%) |
Sep 28, 2010 | 37.27 | 37.27 | 36.93 | 37.05 | 231,309 | -0.24(-0.64%) |
Sep 27, 2010 | 37.58 | 37.59 | 37.23 | 37.29 | 162,679 | -0.64(-1.68%) |
Sep 24, 2010 | 37.75 | 37.93 | 37.72 | 37.93 | 208,837 | +0.52(+1.38%) |
Sep 23, 2010 | 37.25 | 37.63 | 37.23 | 37.41 | 93,162 | -0.12(-0.32%) |
Sep 22, 2010 | 37.58 | 37.77 | 37.38 | 37.53 | 150,122 | -0.34(-0.90%) |
Sep 21, 2010 | 38.29 | 38.38 | 37.76 | 37.87 | 514 | -0.56(-1.46%) |
Sep 20, 2010 | 38.47 | 38.63 | 38.37 | 38.44 | 235,777 | -0.20(-0.53%) |
Sep 17, 2010 | 38.64 | 38.77 | 38.46 | 38.64 | 124,130 | +0.24(+0.62%) |
Sep 15, 2010 | 38.24 | 38.46 | 38.09 | 38.40 | 122,580 | +0.51(+1.34%) |
Sep 14, 2010 | 38.18 | 38.19 | 37.88 | 37.89 | 131,355 | -0.37(-0.98%) |
Sep 13, 2010 | 38.64 | 38.67 | 38.15 | 38.27 | 245,952 | -0.18(-0.47%) |
Sep 10, 2010 | 38.49 | 38.61 | 38.29 | 38.45 | 359,676 | +0.19(+0.51%) |
Sep 09, 2010 | 37.94 | 38.33 | 37.90 | 38.25 | 223,016 | +0.70(+1.87%) |
Sep 08, 2010 | 37.49 | 37.71 | 37.44 | 37.55 | 114,951 | +0.30(+0.82%) |
Sep 07, 2010 | 37.49 | 37.56 | 37.22 | 37.25 | 242,557 | -0.76(-1.99%) |
Sep 03, 2010 | 38.35 | 38.36 | 37.91 | 38.00 | 616,576 | +0.44(+1.18%) |
Sep 02, 2010 | 37.46 | 37.72 | 37.44 | 37.56 | 319,561 | +0.38(+1.03%) |