Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.56 | 45.50 | 44.32 | 44.60 | 10,428,614 | -0.62(-1.37%) |
Nov 29, 2010 | 44.71 | 45.69 | 44.47 | 45.22 | 8,776,440 | +0.27(+0.60%) |
Nov 26, 2010 | 44.50 | 45.25 | 44.13 | 44.95 | 4,513,371 | -0.06(-0.13%) |
Nov 24, 2010 | 43.33 | 45.01 | 45.01 | 45.01 | 14,393,815 | +2.05(+4.77%) |
Nov 23, 2010 | 42.05 | 43.36 | 42.04 | 42.96 | 13,108,482 | +0.39(+0.92%) |
Nov 22, 2010 | 41.13 | 42.83 | 41.05 | 42.57 | 14,650,713 | +2.59(+6.48%) |
Nov 19, 2010 | 38.50 | 40.15 | 38.50 | 39.98 | 9,271,629 | +1.49(+3.87%) |
Nov 18, 2010 | 38.63 | 39.13 | 38.35 | 38.49 | 5,813,730 | +0.56(+1.48%) |
Nov 17, 2010 | 38.21 | 38.78 | 37.79 | 37.93 | 5,256,996 | -0.29(-0.76%) |
Nov 16, 2010 | 38.86 | 38.98 | 37.67 | 38.22 | 7,989,799 | -0.95(-2.43%) |
Nov 15, 2010 | 40.04 | 40.23 | 39.11 | 39.17 | 5,653,163 | -0.40(-1.01%) |
Nov 12, 2010 | 40.15 | 40.75 | 39.26 | 39.57 | 7,249,838 | -0.85(-2.10%) |
Nov 11, 2010 | 39.39 | 40.80 | 39.17 | 40.42 | 7,771,543 | +0.14(+0.35%) |
Nov 10, 2010 | 39.93 | 40.53 | 39.22 | 40.28 | 9,280,266 | +0.40(+1.00%) |
Nov 09, 2010 | 41.42 | 41.48 | 39.58 | 39.88 | 8,486,253 | -1.49(-3.60%) |
Nov 08, 2010 | 41.21 | 41.95 | 41.20 | 41.37 | 7,290,471 | +0.06(+0.15%) |
Nov 05, 2010 | 40.65 | 42.44 | 40.50 | 41.31 | 12,895,135 | +0.96(+2.38%) |
Nov 04, 2010 | 38.60 | 40.56 | 38.41 | 40.35 | 16,287,476 | +2.25(+5.91%) |
Nov 03, 2010 | 37.40 | 38.18 | 37.28 | 38.10 | 7,103,305 | +0.66(+1.76%) |
Nov 02, 2010 | 37.71 | 37.75 | 37.22 | 37.44 | 6,573,773 | +0.08(+0.21%) |
Nov 01, 2010 | 37.85 | 37.88 | 36.77 | 37.36 | 8,525,228 | -0.27(-0.72%) |
Oct 29, 2010 | 38.21 | 38.79 | 37.56 | 37.63 | 9,172,191 | -0.42(-1.10%) |
Oct 28, 2010 | 38.25 | 38.62 | 37.84 | 38.05 | 10,316,317 | +0.18(+0.48%) |
Oct 27, 2010 | 37.29 | 38.10 | 36.90 | 37.87 | 10,808,711 | +0.46(+1.23%) |
Oct 25, 2010 | 37.21 | 37.98 | 37.07 | 37.41 | 9,253,168 | +0.42(+1.14%) |
Oct 22, 2010 | 38.70 | 38.73 | 36.96 | 36.99 | 23,695,864 | -0.13(-0.35%) |
Oct 21, 2010 | 38.55 | 38.55 | 36.77 | 37.12 | 21,011,836 | -1.19(-3.11%) |
Oct 20, 2010 | 38.38 | 39.33 | 37.21 | 38.31 | 19,573,156 | +0.18(+0.47%) |
Oct 19, 2010 | 38.21 | 39.70 | 37.41 | 38.13 | 13,920,979 | -0.78(-2.00%) |
Oct 18, 2010 | 39.60 | 40.37 | 38.73 | 38.91 | 9,889,836 | -0.30(-0.77%) |
Oct 15, 2010 | 38.97 | 39.33 | 38.39 | 39.21 | 8,602,740 | +0.51(+1.32%) |
Oct 14, 2010 | 39.60 | 39.80 | 38.20 | 38.70 | 12,284,863 | -1.24(-3.10%) |
Oct 13, 2010 | 40.59 | 40.78 | 39.54 | 39.94 | 9,718,316 | -0.13(-0.32%) |
Oct 12, 2010 | 39.13 | 40.33 | 39.04 | 40.07 | 8,065,074 | +0.63(+1.60%) |
Oct 11, 2010 | 39.52 | 40.00 | 39.11 | 39.44 | 6,896,398 | -0.08(-0.20%) |
Oct 08, 2010 | 37.65 | 39.66 | 37.25 | 39.52 | 12,161,630 | +2.27(+6.09%) |
Oct 07, 2010 | 37.67 | 37.93 | 37.00 | 37.25 | 6,117,525 | -0.07(-0.19%) |
Oct 06, 2010 | 37.83 | 38.65 | 36.86 | 37.32 | 9,121,591 | -0.32(-0.85%) |
Oct 05, 2010 | 36.93 | 37.84 | 36.51 | 37.64 | 8,896,417 | +1.36(+3.75%) |
Oct 04, 2010 | 37.00 | 37.14 | 35.94 | 36.28 | 7,268,570 | -0.75(-2.03%) |
Oct 01, 2010 | 37.23 | 37.50 | 36.55 | 37.03 | 7,192,043 | +0.38(+1.04%) |
Sep 30, 2010 | 38.10 | 38.15 | 36.02 | 36.65 | 11,186,515 | -0.99(-2.63%) |
Sep 29, 2010 | 35.95 | 38.30 | 35.80 | 37.64 | 15,112,193 | +1.66(+4.61%) |
Sep 28, 2010 | 36.00 | 36.35 | 35.50 | 35.98 | 8,498,009 | +0.09(+0.25%) |
Sep 27, 2010 | 35.87 | 36.37 | 35.30 | 35.89 | 8,006,523 | +0.04(+0.11%) |
Sep 24, 2010 | 35.84 | 36.05 | 35.39 | 35.85 | 10,467,812 | +0.57(+1.62%) |
Sep 23, 2010 | 35.31 | 36.07 | 34.88 | 35.28 | 10,525,131 | -0.47(-1.31%) |
Sep 22, 2010 | 34.85 | 35.94 | 34.59 | 35.75 | 12,736,884 | +0.28(+0.79%) |
Sep 21, 2010 | 36.98 | 37.13 | 35.12 | 35.47 | 25,194,168 | -2.29(-6.06%) |
Sep 20, 2010 | 38.25 | 38.36 | 36.90 | 37.76 | 13,234,003 | -0.36(-0.94%) |
Sep 17, 2010 | 39.16 | 39.28 | 37.49 | 38.12 | 15,261,774 | -1.61(-4.05%) |
Sep 15, 2010 | 39.06 | 39.88 | 39.02 | 39.73 | 7,537,377 | +0.22(+0.56%) |
Sep 14, 2010 | 38.57 | 39.84 | 38.05 | 39.51 | 12,803,662 | +0.72(+1.86%) |
Sep 13, 2010 | 37.65 | 39.04 | 37.62 | 38.79 | 11,010,109 | +1.85(+5.01%) |
Sep 10, 2010 | 38.12 | 38.25 | 36.27 | 36.94 | 10,544,926 | -1.01(-2.66%) |
Sep 09, 2010 | 38.34 | 38.74 | 37.51 | 37.95 | 10,720,431 | +0.44(+1.17%) |
Sep 08, 2010 | 36.90 | 37.80 | 36.67 | 37.51 | 10,573,580 | +0.90(+2.46%) |
Sep 07, 2010 | 37.11 | 37.48 | 36.50 | 36.61 | 10,180,140 | -0.34(-0.92%) |
Sep 03, 2010 | 37.00 | 37.54 | 36.59 | 36.95 | 12,562,317 | +0.94(+2.61%) |
Sep 02, 2010 | 35.07 | 36.34 | 34.14 | 36.01 | 16,809,852 | +1.20(+3.45%) |