Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.25 | 42.90 | 42.21 | 42.57 | 4,326,146 | -0.84(-1.93%) |
Nov 29, 2010 | 43.59 | 43.82 | 43.14 | 43.41 | 4,538,325 | -1.20(-2.69%) |
Nov 26, 2010 | 44.48 | 44.79 | 44.48 | 44.61 | 992,043 | -0.88(-1.93%) |
Nov 24, 2010 | 45.66 | 45.48 | 45.48 | 45.48 | 1,039,655 | -0.40(-0.88%) |
Nov 23, 2010 | 46.19 | 46.30 | 45.45 | 45.89 | 1,742,279 | -1.30(-2.76%) |
Nov 22, 2010 | 47.16 | 47.46 | 46.58 | 47.19 | 950,980 | +0.03(+0.07%) |
Nov 19, 2010 | 46.92 | 47.20 | 46.62 | 47.16 | 783,912 | +0.09(+0.18%) |
Nov 18, 2010 | 46.81 | 47.22 | 46.68 | 47.07 | 873,419 | +1.53(+3.35%) |
Nov 17, 2010 | 45.18 | 45.66 | 45.17 | 45.55 | 1,297,067 | +1.04(+2.33%) |
Nov 16, 2010 | 45.15 | 45.28 | 44.27 | 44.51 | 734,517 | -0.91(-2.01%) |
Nov 15, 2010 | 45.92 | 46.02 | 45.38 | 45.42 | 782,884 | -0.06(-0.14%) |
Nov 12, 2010 | 45.61 | 46.03 | 45.34 | 45.48 | 1,387,977 | -0.29(-0.64%) |
Nov 11, 2010 | 46.31 | 46.38 | 45.69 | 45.78 | 1,243,297 | -1.14(-2.43%) |
Nov 10, 2010 | 46.96 | 47.08 | 46.11 | 46.92 | 899,456 | +0.08(+0.17%) |
Nov 09, 2010 | 47.58 | 47.84 | 46.70 | 46.84 | 1,382,608 | -0.26(-0.56%) |
Nov 08, 2010 | 46.90 | 47.35 | 46.76 | 47.10 | 1,585,143 | -0.60(-1.25%) |
Nov 05, 2010 | 47.74 | 47.95 | 47.31 | 47.70 | 1,913,473 | -0.82(-1.69%) |
Nov 04, 2010 | 48.55 | 48.81 | 48.39 | 48.52 | 1,466,107 | +0.77(+1.62%) |
Nov 03, 2010 | 47.82 | 48.08 | 46.88 | 47.75 | 2,388,556 | -1.46(-2.98%) |
Nov 02, 2010 | 49.37 | 49.45 | 48.77 | 49.21 | 836,389 | +0.50(+1.03%) |
Nov 01, 2010 | 49.04 | 49.17 | 48.41 | 48.71 | 617,055 | -0.03(-0.06%) |
Oct 29, 2010 | 48.35 | 48.82 | 48.29 | 48.74 | 547,291 | +0.46(+0.95%) |
Oct 28, 2010 | 48.06 | 48.34 | 47.93 | 48.28 | 797,080 | +0.83(+1.75%) |
Oct 27, 2010 | 47.63 | 47.90 | 47.38 | 47.45 | 2,281,941 | -2.05(-4.13%) |
Oct 25, 2010 | 50.00 | 50.19 | 49.33 | 49.50 | 1,294,489 | +0.10(+0.20%) |
Oct 22, 2010 | 49.55 | 49.75 | 49.30 | 49.40 | 1,034,599 | +0.01(+0.02%) |
Oct 21, 2010 | 49.23 | 49.78 | 48.96 | 49.39 | 1,493,080 | +1.19(+2.46%) |
Oct 20, 2010 | 47.65 | 48.60 | 47.63 | 48.20 | 1,393,427 | +0.64(+1.35%) |
Oct 19, 2010 | 47.81 | 48.07 | 47.37 | 47.56 | 2,007,587 | -0.80(-1.65%) |
Oct 18, 2010 | 48.30 | 48.43 | 48.10 | 48.36 | 2,185,821 | -0.24(-0.49%) |
Oct 15, 2010 | 48.75 | 48.80 | 47.96 | 48.60 | 2,667,862 | -0.51(-1.04%) |
Oct 14, 2010 | 49.09 | 49.41 | 48.77 | 49.11 | 1,578,837 | -0.25(-0.50%) |
Oct 13, 2010 | 49.34 | 49.89 | 49.27 | 49.36 | 2,151,900 | +1.09(+2.26%) |
Oct 12, 2010 | 47.89 | 48.37 | 47.38 | 48.27 | 1,984,852 | +0.27(+0.57%) |
Oct 11, 2010 | 47.65 | 47.99 | 47.65 | 47.99 | 1,929,750 | +0.26(+0.55%) |
Oct 08, 2010 | 47.73 | 47.93 | 46.93 | 47.73 | 1,986,002 | +1.62(+3.51%) |
Oct 07, 2010 | 46.52 | 46.55 | 45.81 | 46.11 | 2,303,997 | -0.29(-0.63%) |
Oct 06, 2010 | 46.17 | 46.49 | 45.91 | 46.41 | 825,199 | +0.46(+0.99%) |
Oct 05, 2010 | 45.31 | 46.05 | 45.30 | 45.95 | 1,511,493 | +1.33(+2.97%) |
Oct 04, 2010 | 44.71 | 45.03 | 44.41 | 44.62 | 742,360 | -0.83(-1.82%) |
Oct 01, 2010 | 45.45 | 45.83 | 45.02 | 45.45 | 783,104 | -0.07(-0.15%) |
Sep 30, 2010 | 46.17 | 46.34 | 45.29 | 45.52 | 706,717 | -0.57(-1.23%) |
Sep 29, 2010 | 45.82 | 46.24 | 45.60 | 46.09 | 1,008,362 | +0.41(+0.90%) |
Sep 28, 2010 | 45.08 | 45.80 | 44.74 | 45.68 | 740,177 | +0.95(+2.13%) |
Sep 27, 2010 | 45.14 | 45.15 | 44.69 | 44.73 | 874,516 | -0.66(-1.45%) |
Sep 24, 2010 | 44.79 | 45.38 | 44.69 | 45.38 | 1,013,936 | +1.67(+3.81%) |
Sep 23, 2010 | 43.52 | 44.00 | 43.28 | 43.72 | 579,861 | +0.29(+0.66%) |
Sep 22, 2010 | 43.93 | 44.03 | 43.28 | 43.43 | 606,064 | -0.07(-0.16%) |
Sep 21, 2010 | 43.64 | 43.82 | 43.13 | 43.50 | 860,346 | -0.02(-0.04%) |
Sep 20, 2010 | 43.07 | 43.66 | 42.97 | 43.52 | 456,907 | +0.62(+1.45%) |
Sep 17, 2010 | 42.90 | 43.56 | 42.58 | 42.90 | 622,338 | -0.72(-1.65%) |
Sep 15, 2010 | 43.24 | 43.77 | 43.14 | 43.62 | 814,729 | +0.34(+0.79%) |
Sep 14, 2010 | 42.86 | 43.39 | 42.73 | 43.28 | 652,076 | +0.29(+0.67%) |
Sep 13, 2010 | 42.80 | 43.07 | 42.61 | 42.99 | 801,599 | +0.53(+1.24%) |
Sep 10, 2010 | 42.04 | 42.53 | 41.94 | 42.46 | 705,496 | -0.19(-0.45%) |
Sep 09, 2010 | 43.33 | 43.33 | 42.42 | 42.66 | 732,959 | -0.46(-1.08%) |
Sep 08, 2010 | 42.60 | 43.38 | 42.60 | 43.12 | 1,011,625 | +1.02(+2.43%) |
Sep 07, 2010 | 42.73 | 42.81 | 42.02 | 42.10 | 526,145 | -0.64(-1.49%) |
Sep 03, 2010 | 42.76 | 42.88 | 42.19 | 42.73 | 577,917 | +0.16(+0.36%) |
Sep 02, 2010 | 42.45 | 42.58 | 42.23 | 42.58 | 232 | +0.57(+1.35%) |