Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.89 | 45.16 | 44.51 | 44.58 | 3,481,215 | -0.57(-1.27%) |
Nov 29, 2010 | 44.56 | 45.25 | 44.46 | 45.15 | 1,827,365 | +0.27(+0.61%) |
Nov 26, 2010 | 44.96 | 45.18 | 44.87 | 44.88 | 707,589 | -0.59(-1.29%) |
Nov 24, 2010 | 45.01 | 45.46 | 45.46 | 45.46 | 1,537,607 | +0.69(+1.55%) |
Nov 23, 2010 | 45.14 | 45.46 | 44.73 | 44.77 | 3,280,945 | -1.04(-2.28%) |
Nov 22, 2010 | 45.71 | 45.88 | 45.52 | 45.81 | 1,568,557 | -0.24(-0.51%) |
Nov 19, 2010 | 45.84 | 46.11 | 45.58 | 46.05 | 2,400,342 | +0.14(+0.30%) |
Nov 18, 2010 | 45.37 | 46.04 | 45.21 | 45.91 | 2,348,660 | +0.98(+2.17%) |
Nov 17, 2010 | 44.82 | 45.10 | 44.68 | 44.94 | 1,983,638 | +0.08(+0.17%) |
Nov 16, 2010 | 45.59 | 45.71 | 44.76 | 44.86 | 2,789,418 | -0.90(-1.96%) |
Nov 15, 2010 | 45.69 | 46.20 | 45.65 | 45.76 | 1,533,158 | +0.21(+0.45%) |
Nov 12, 2010 | 45.71 | 45.97 | 45.55 | 45.56 | 1,803,700 | -0.27(-0.60%) |
Nov 11, 2010 | 46.30 | 46.34 | 45.80 | 45.83 | 2,636,284 | -0.70(-1.51%) |
Nov 10, 2010 | 45.84 | 46.55 | 45.81 | 46.53 | 2,844,330 | +0.64(+1.39%) |
Nov 09, 2010 | 46.55 | 46.62 | 45.73 | 45.89 | 2,760,059 | -1.04(-2.22%) |
Nov 08, 2010 | 47.03 | 47.06 | 46.36 | 46.93 | 1,578,323 | -0.21(-0.44%) |
Nov 05, 2010 | 47.29 | 47.60 | 46.86 | 47.14 | 2,069,621 | -0.29(-0.61%) |
Nov 04, 2010 | 46.60 | 47.54 | 46.47 | 47.43 | 2,639,596 | +1.31(+2.84%) |
Nov 03, 2010 | 46.23 | 46.40 | 45.65 | 46.12 | 2,146,905 | -0.02(-0.05%) |
Nov 02, 2010 | 46.18 | 46.45 | 46.07 | 46.14 | 1,820,149 | +0.21(+0.45%) |
Nov 01, 2010 | 45.56 | 46.42 | 45.46 | 45.94 | 1,868,897 | +0.67(+1.48%) |
Oct 29, 2010 | 45.58 | 45.58 | 45.14 | 45.27 | 1,825,489 | -0.21(-0.45%) |
Oct 28, 2010 | 46.47 | 46.58 | 45.15 | 45.47 | 2,686,872 | -0.58(-1.26%) |
Oct 27, 2010 | 46.27 | 46.40 | 45.62 | 46.05 | 3,027,605 | -0.21(-0.44%) |
Oct 25, 2010 | 46.26 | 46.54 | 46.14 | 46.26 | 2,211,741 | +0.26(+0.56%) |
Oct 22, 2010 | 46.19 | 46.47 | 45.90 | 46.00 | 1,815,010 | -0.04(-0.08%) |
Oct 21, 2010 | 46.32 | 46.46 | 45.85 | 46.04 | 2,488,580 | -0.11(-0.23%) |
Oct 20, 2010 | 45.40 | 46.35 | 45.31 | 46.14 | 2,671,953 | +0.88(+1.95%) |
Oct 19, 2010 | 45.68 | 46.17 | 45.09 | 45.26 | 2,476,348 | -0.75(-1.64%) |
Oct 18, 2010 | 45.62 | 46.01 | 45.38 | 46.01 | 1,830,306 | +0.56(+1.22%) |
Oct 15, 2010 | 45.68 | 45.74 | 45.39 | 45.46 | 2,151,660 | -0.05(-0.12%) |
Oct 14, 2010 | 45.43 | 45.84 | 45.31 | 45.51 | 2,726,051 | +0.04(+0.08%) |
Oct 13, 2010 | 45.52 | 45.71 | 45.39 | 45.47 | 2,435,168 | +0.00(+0.00%) |
Oct 12, 2010 | 44.83 | 45.52 | 44.69 | 45.47 | 2,028,343 | +0.39(+0.86%) |
Oct 11, 2010 | 44.85 | 45.21 | 44.78 | 45.08 | 966,619 | +0.21(+0.46%) |
Oct 08, 2010 | 44.88 | 45.04 | 44.66 | 44.88 | 1,923,242 | -0.08(-0.17%) |
Oct 07, 2010 | 45.17 | 45.32 | 44.71 | 44.95 | 1,668,869 | -0.07(-0.15%) |
Oct 06, 2010 | 45.17 | 45.30 | 44.89 | 45.02 | 1,692,990 | -0.30(-0.67%) |
Oct 05, 2010 | 44.46 | 45.38 | 43.99 | 45.33 | 2,958,136 | +1.07(+2.41%) |
Oct 04, 2010 | 44.25 | 44.54 | 43.99 | 44.26 | 1,621,124 | -0.07(-0.15%) |
Oct 01, 2010 | 44.33 | 44.84 | 43.92 | 44.33 | 2,143,778 | -0.04(-0.10%) |
Sep 30, 2010 | 44.38 | 44.92 | 44.21 | 44.37 | 16,012 | +0.39(+0.88%) |
Sep 29, 2010 | 44.02 | 44.23 | 43.80 | 43.99 | 2,901,411 | -0.27(-0.60%) |
Sep 28, 2010 | 43.75 | 44.36 | 43.39 | 44.25 | 24,397 | +0.64(+1.48%) |
Sep 27, 2010 | 43.84 | 44.15 | 43.58 | 43.61 | 1,598,180 | -0.36(-0.83%) |
Sep 24, 2010 | 43.47 | 44.34 | 43.41 | 43.97 | 2,712,337 | +0.91(+2.11%) |
Sep 23, 2010 | 43.06 | 43.70 | 43.06 | 43.06 | 2,621,743 | -0.59(-1.35%) |
Sep 22, 2010 | 44.35 | 44.59 | 43.58 | 43.65 | 2,825,269 | -0.82(-1.84%) |
Sep 21, 2010 | 44.62 | 44.80 | 44.25 | 44.47 | 2,205,477 | -0.07(-0.15%) |
Sep 20, 2010 | 43.90 | 44.65 | 43.78 | 44.54 | 1,855,126 | +0.68(+1.55%) |
Sep 17, 2010 | 43.86 | 44.21 | 43.59 | 43.86 | 5,151,845 | +0.14(+0.33%) |
Sep 15, 2010 | 43.18 | 43.83 | 42.95 | 43.72 | 2,115,650 | +0.27(+0.61%) |
Sep 14, 2010 | 43.18 | 43.56 | 42.76 | 43.45 | 3,187,231 | +0.52(+1.20%) |
Sep 13, 2010 | 42.42 | 42.96 | 42.31 | 42.94 | 3,053,210 | +0.86(+2.03%) |
Sep 10, 2010 | 42.10 | 42.29 | 41.97 | 42.08 | 2,477,217 | -0.06(-0.14%) |
Sep 09, 2010 | 42.09 | 42.40 | 41.86 | 42.14 | 4,294 | +0.45(+1.09%) |
Sep 08, 2010 | 41.16 | 41.87 | 41.16 | 41.69 | 2,862,545 | +0.63(+1.53%) |
Sep 07, 2010 | 41.65 | 41.70 | 41.02 | 41.06 | 476 | -0.79(-1.88%) |
Sep 03, 2010 | 41.65 | 41.87 | 41.28 | 41.84 | 4,254,037 | +0.54(+1.30%) |
Sep 02, 2010 | 41.46 | 41.52 | 41.22 | 41.31 | 3,688,343 | -0.07(-0.16%) |