Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.60 | 47.16 | 46.50 | 46.79 | 17,947,326 | -0.42(-0.88%) |
Nov 29, 2010 | 46.98 | 47.41 | 46.46 | 47.20 | 15,696,939 | -0.21(-0.44%) |
Nov 26, 2010 | 47.64 | 47.71 | 47.26 | 47.41 | 4,827,857 | -0.51(-1.06%) |
Nov 24, 2010 | 47.47 | 47.92 | 47.92 | 47.92 | 13,933,507 | +0.68(+1.44%) |
Nov 23, 2010 | 47.65 | 47.67 | 46.89 | 47.24 | 16,452,625 | -0.98(-2.04%) |
Nov 22, 2010 | 48.23 | 48.29 | 47.41 | 48.22 | 11,758,805 | -0.28(-0.58%) |
Nov 19, 2010 | 48.36 | 48.51 | 47.86 | 48.50 | 14,072,722 | +0.07(+0.14%) |
Nov 18, 2010 | 47.98 | 48.53 | 47.93 | 48.43 | 13,135,325 | +0.79(+1.65%) |
Nov 17, 2010 | 47.62 | 48.03 | 47.44 | 47.65 | 13,581,896 | -0.01(-0.02%) |
Nov 16, 2010 | 48.28 | 48.29 | 47.34 | 47.66 | 20,972,854 | -1.48(-3.02%) |
Nov 15, 2010 | 49.13 | 49.26 | 48.61 | 49.14 | 16,148,371 | +0.19(+0.39%) |
Nov 12, 2010 | 48.97 | 49.05 | 48.45 | 48.95 | 18,464,594 | -0.37(-0.76%) |
Nov 11, 2010 | 48.70 | 49.38 | 48.70 | 49.33 | 19,716,718 | +0.53(+1.08%) |
Nov 10, 2010 | 48.00 | 48.83 | 47.70 | 48.80 | 20,579,226 | +0.92(+1.93%) |
Nov 09, 2010 | 48.08 | 48.28 | 47.61 | 47.88 | 23,728,038 | -0.54(-1.11%) |
Nov 08, 2010 | 48.49 | 48.70 | 48.01 | 48.42 | 20,592,834 | -0.28(-0.56%) |
Nov 05, 2010 | 48.54 | 48.89 | 48.16 | 48.69 | 25,338,820 | -0.09(-0.19%) |
Nov 04, 2010 | 48.22 | 48.88 | 48.06 | 48.78 | 28,439,888 | +1.40(+2.95%) |
Nov 03, 2010 | 47.36 | 47.63 | 46.93 | 47.39 | 17,525,892 | +0.32(+0.67%) |
Nov 02, 2010 | 47.19 | 47.24 | 46.82 | 47.07 | 16,615,827 | +0.40(+0.86%) |
Nov 01, 2010 | 47.64 | 48.18 | 46.46 | 46.67 | 22,304,946 | -0.66(-1.39%) |
Oct 29, 2010 | 47.49 | 47.69 | 46.97 | 47.33 | 21,751,304 | -1.05(-2.18%) |
Oct 28, 2010 | 48.86 | 49.08 | 48.19 | 48.38 | 14,875,606 | +0.07(+0.15%) |
Oct 27, 2010 | 48.50 | 48.50 | 47.72 | 48.31 | 16,679,130 | -0.32(-0.66%) |
Oct 25, 2010 | 48.78 | 49.16 | 48.55 | 48.63 | 11,772,342 | +0.18(+0.38%) |
Oct 22, 2010 | 48.58 | 48.58 | 48.23 | 48.45 | 9,694,514 | +0.17(+0.36%) |
Oct 21, 2010 | 48.42 | 48.70 | 47.78 | 48.27 | 16,630,805 | +0.13(+0.27%) |
Oct 20, 2010 | 47.64 | 48.43 | 47.52 | 48.14 | 15,418,596 | +0.70(+1.49%) |
Oct 19, 2010 | 47.77 | 47.95 | 47.06 | 47.44 | 16,502,304 | -0.97(-2.00%) |
Oct 18, 2010 | 47.83 | 48.57 | 47.79 | 48.41 | 13,637,719 | +0.50(+1.04%) |
Oct 15, 2010 | 48.35 | 48.44 | 47.63 | 47.91 | 16,597,865 | -0.17(-0.35%) |
Oct 14, 2010 | 47.93 | 48.08 | 47.53 | 48.07 | 11,736,896 | +0.13(+0.27%) |
Oct 13, 2010 | 47.81 | 48.19 | 47.48 | 47.94 | 20,326,808 | -0.10(-0.20%) |
Oct 12, 2010 | 47.76 | 48.23 | 47.34 | 48.04 | 14,887,385 | +0.07(+0.16%) |
Oct 11, 2010 | 48.04 | 48.13 | 47.76 | 47.96 | 8,366,232 | -0.13(-0.27%) |
Oct 08, 2010 | 48.10 | 48.19 | 47.53 | 48.10 | 12,020,255 | +0.24(+0.50%) |
Oct 07, 2010 | 48.37 | 48.42 | 47.52 | 47.85 | 9,651 | -0.21(-0.44%) |
Oct 06, 2010 | 47.72 | 48.30 | 47.68 | 48.07 | 15,109,337 | +0.29(+0.60%) |
Oct 05, 2010 | 47.09 | 47.84 | 46.96 | 47.78 | 39,345 | +1.19(+2.56%) |
Oct 04, 2010 | 46.92 | 47.06 | 46.23 | 46.59 | 13,277,693 | -0.37(-0.78%) |
Oct 01, 2010 | 46.96 | 47.19 | 46.69 | 46.96 | 16,712,885 | +0.51(+1.11%) |
Sep 30, 2010 | 46.44 | 47.09 | 46.03 | 46.44 | 97,346 | -0.13(-0.28%) |
Sep 29, 2010 | 46.26 | 46.81 | 46.12 | 46.57 | 10,063 | +0.23(+0.49%) |
Sep 28, 2010 | 46.10 | 46.53 | 45.60 | 46.34 | 12,660 | +0.46(+1.00%) |
Sep 27, 2010 | 46.01 | 46.19 | 45.88 | 45.88 | 14,626,573 | -0.02(-0.05%) |
Sep 24, 2010 | 45.41 | 46.00 | 45.10 | 45.91 | 14,423,883 | +0.91(+2.01%) |
Sep 23, 2010 | 45.00 | 45.48 | 44.78 | 45.00 | 5,698 | -0.41(-0.90%) |
Sep 22, 2010 | 45.80 | 46.07 | 45.40 | 45.41 | 11,819,831 | -0.29(-0.63%) |
Sep 21, 2010 | 45.86 | 45.97 | 45.32 | 45.69 | 15,007,053 | -0.09(-0.19%) |
Sep 20, 2010 | 45.00 | 45.91 | 44.96 | 45.78 | 13,501,271 | +0.83(+1.84%) |
Sep 17, 2010 | 44.96 | 45.68 | 44.83 | 44.96 | 21,526,980 | -0.43(-0.95%) |
Sep 15, 2010 | 45.30 | 45.45 | 44.99 | 45.39 | 12,636,865 | -0.17(-0.38%) |
Sep 14, 2010 | 45.41 | 45.83 | 45.37 | 45.56 | 20,410 | +0.15(+0.33%) |
Sep 13, 2010 | 45.48 | 45.56 | 45.08 | 45.41 | 14,985,581 | +0.25(+0.55%) |
Sep 10, 2010 | 44.88 | 45.16 | 44.66 | 45.16 | 14,354,214 | +0.84(+1.89%) |
Sep 09, 2010 | 44.63 | 44.85 | 44.27 | 44.33 | 872 | +0.06(+0.14%) |
Sep 08, 2010 | 44.21 | 44.62 | 44.16 | 44.26 | 189,699 | +0.11(+0.26%) |
Sep 07, 2010 | 44.51 | 44.64 | 44.10 | 44.15 | 33,134 | -0.54(-1.22%) |
Sep 03, 2010 | 44.34 | 44.69 | 44.34 | 44.69 | 12,561,802 | +0.32(+0.71%) |
Sep 02, 2010 | 43.98 | 44.39 | 43.82 | 44.38 | 19,499 | +0.39(+0.89%) |