Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.54 | 37.84 | 37.40 | 37.59 | 8,455,945 | -0.45(-1.18%) |
Nov 29, 2010 | 37.87 | 38.23 | 37.24 | 38.04 | 8,925,780 | -0.17(-0.45%) |
Nov 26, 2010 | 38.19 | 38.45 | 38.08 | 38.21 | 2,460,390 | -0.19(-0.50%) |
Nov 24, 2010 | 38.35 | 38.41 | 38.41 | 38.41 | 6,032,383 | +0.16(+0.43%) |
Nov 23, 2010 | 38.73 | 38.76 | 38.18 | 38.24 | 9,905,770 | -0.81(-2.08%) |
Nov 22, 2010 | 39.23 | 39.30 | 38.57 | 39.06 | 7,363,875 | -0.19(-0.47%) |
Nov 19, 2010 | 39.62 | 39.66 | 39.04 | 39.24 | 12,829,854 | -0.10(-0.25%) |
Nov 18, 2010 | 38.53 | 39.55 | 38.46 | 39.34 | 11,706,323 | +0.91(+2.36%) |
Nov 17, 2010 | 38.35 | 38.57 | 38.13 | 38.44 | 8,229,489 | -0.11(-0.30%) |
Nov 16, 2010 | 38.59 | 38.94 | 38.36 | 38.55 | 9,546,493 | -0.34(-0.88%) |
Nov 15, 2010 | 38.76 | 39.12 | 38.69 | 38.89 | 5,507,671 | +0.03(+0.07%) |
Nov 12, 2010 | 38.73 | 39.03 | 38.69 | 38.86 | 7,031,833 | -0.11(-0.27%) |
Nov 11, 2010 | 38.73 | 39.11 | 38.59 | 38.97 | 7,548,527 | -0.06(-0.15%) |
Nov 10, 2010 | 39.07 | 39.20 | 38.51 | 39.03 | 8,662,007 | -0.16(-0.42%) |
Nov 09, 2010 | 39.37 | 39.56 | 39.06 | 39.19 | 10,766,379 | -0.26(-0.65%) |
Nov 08, 2010 | 39.33 | 39.55 | 39.23 | 39.45 | 6,346,008 | -0.09(-0.23%) |
Nov 05, 2010 | 39.97 | 40.02 | 39.16 | 39.54 | 9,674,102 | -0.42(-1.05%) |
Nov 04, 2010 | 40.66 | 40.95 | 39.71 | 39.96 | 13,441,046 | -0.92(-2.25%) |
Nov 03, 2010 | 40.85 | 41.18 | 40.72 | 40.88 | 6,204,419 | -0.03(-0.07%) |
Nov 02, 2010 | 41.10 | 41.28 | 40.82 | 40.91 | 5,713,234 | -0.06(-0.16%) |
Nov 01, 2010 | 40.68 | 41.35 | 40.60 | 40.98 | 5,720,606 | +0.17(+0.42%) |
Oct 29, 2010 | 40.63 | 41.00 | 40.53 | 40.80 | 4,742,762 | -0.06(-0.14%) |
Oct 28, 2010 | 40.93 | 41.12 | 40.60 | 40.86 | 5,860,291 | +0.17(+0.42%) |
Oct 27, 2010 | 40.49 | 40.80 | 40.28 | 40.69 | 7,950,005 | -0.66(-1.59%) |
Oct 25, 2010 | 41.37 | 41.68 | 41.18 | 41.35 | 7,246,914 | +0.29(+0.70%) |
Oct 22, 2010 | 41.09 | 41.23 | 40.85 | 41.06 | 5,224,980 | -0.05(-0.12%) |
Oct 21, 2010 | 41.25 | 41.38 | 40.63 | 41.11 | 6,569,973 | -0.08(-0.19%) |
Oct 20, 2010 | 41.26 | 41.64 | 40.79 | 41.19 | 8,455,113 | +0.29(+0.70%) |
Oct 19, 2010 | 41.15 | 41.91 | 40.56 | 40.90 | 12,210,044 | -0.45(-1.09%) |
Oct 18, 2010 | 40.22 | 41.35 | 40.11 | 41.35 | 14,298,846 | +0.89(+2.20%) |
Oct 15, 2010 | 39.43 | 40.53 | 39.26 | 40.46 | 15,742,835 | +1.32(+3.37%) |
Oct 14, 2010 | 39.32 | 39.60 | 38.96 | 39.14 | 12,705,237 | -0.45(-1.14%) |
Oct 13, 2010 | 39.88 | 40.03 | 39.56 | 39.59 | 11,279,976 | -0.32(-0.80%) |
Oct 12, 2010 | 39.79 | 40.04 | 39.58 | 39.91 | 8,793,200 | -0.11(-0.29%) |
Oct 11, 2010 | 40.16 | 40.21 | 39.86 | 40.03 | 6,099,996 | -0.21(-0.51%) |
Oct 08, 2010 | 40.03 | 40.43 | 39.88 | 40.23 | 6,293,244 | +0.31(+0.77%) |
Oct 07, 2010 | 39.93 | 40.15 | 38.64 | 39.93 | 8,278,070 | +0.09(+0.23%) |
Oct 06, 2010 | 39.87 | 40.03 | 39.47 | 39.83 | 6,540,049 | -0.21(-0.52%) |
Oct 05, 2010 | 39.41 | 40.13 | 39.38 | 40.04 | 7,851,382 | +0.76(+1.94%) |
Oct 04, 2010 | 39.47 | 39.68 | 39.01 | 39.28 | 6,800,081 | -0.33(-0.83%) |
Oct 01, 2010 | 39.65 | 39.76 | 39.14 | 39.61 | 6,436,056 | +0.29(+0.73%) |
Sep 30, 2010 | 39.26 | 39.65 | 38.99 | 39.32 | 8,781,705 | +0.12(+0.31%) |
Sep 29, 2010 | 39.93 | 39.95 | 38.58 | 39.20 | 11,900,557 | -0.76(-1.89%) |
Sep 28, 2010 | 39.88 | 40.31 | 39.37 | 39.96 | 6,462,437 | +0.22(+0.56%) |
Sep 27, 2010 | 39.91 | 40.26 | 39.70 | 39.73 | 6,190,270 | -0.45(-1.12%) |
Sep 24, 2010 | 39.80 | 40.22 | 39.46 | 40.18 | 7,418,760 | +0.43(+1.08%) |
Sep 23, 2010 | 39.88 | 40.27 | 39.71 | 39.76 | 6,435,771 | -0.39(-0.98%) |
Sep 22, 2010 | 39.61 | 40.55 | 39.61 | 40.15 | 7,101,974 | +0.37(+0.93%) |
Sep 21, 2010 | 39.87 | 39.96 | 39.48 | 39.78 | 7,214,440 | -0.14(-0.34%) |
Sep 20, 2010 | 39.38 | 40.01 | 39.22 | 39.91 | 8,847,294 | +0.51(+1.30%) |
Sep 17, 2010 | 39.38 | 39.55 | 39.24 | 39.40 | 9,113,124 | -0.06(-0.14%) |
Sep 15, 2010 | 38.69 | 39.53 | 38.58 | 39.46 | 7,122,122 | +0.56(+1.44%) |
Sep 14, 2010 | 38.67 | 39.22 | 38.61 | 38.90 | 8,929,864 | +0.08(+0.21%) |
Sep 13, 2010 | 39.06 | 39.06 | 38.60 | 38.81 | 8,862,804 | +0.04(+0.09%) |
Sep 10, 2010 | 38.43 | 38.97 | 38.31 | 38.78 | 6,815,381 | +0.40(+1.04%) |
Sep 09, 2010 | 38.05 | 38.45 | 37.94 | 38.38 | 7,821,960 | +0.61(+1.61%) |
Sep 08, 2010 | 37.44 | 37.91 | 37.29 | 37.77 | 6,868,766 | +0.31(+0.82%) |
Sep 07, 2010 | 37.57 | 37.72 | 37.32 | 37.47 | 3,869,781 | -0.29(-0.76%) |
Sep 03, 2010 | 37.51 | 37.87 | 37.51 | 37.75 | 7,513,660 | +0.29(+0.76%) |
Sep 02, 2010 | 37.52 | 37.57 | 37.23 | 37.47 | 4,588,261 | -0.06(-0.15%) |