Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.31 | 38.46 | 37.17 | 37.77 | 34,313,492 | +0.01(+0.02%) |
Nov 29, 2010 | 36.37 | 37.87 | 35.91 | 37.76 | 34,904,988 | +1.26(+3.45%) |
Nov 26, 2010 | 37.01 | 37.01 | 36.45 | 36.50 | 13,063,360 | -1.04(-2.78%) |
Nov 24, 2010 | 37.15 | 37.54 | 37.54 | 37.54 | 21,390,242 | +0.75(+2.05%) |
Nov 23, 2010 | 37.27 | 37.31 | 36.50 | 36.79 | 29,573,272 | -1.23(-3.24%) |
Nov 22, 2010 | 37.44 | 38.21 | 37.27 | 38.02 | 26,517,058 | +0.08(+0.21%) |
Nov 19, 2010 | 36.79 | 37.99 | 36.45 | 37.94 | 29,927,440 | +0.73(+1.95%) |
Nov 18, 2010 | 37.16 | 37.83 | 37.11 | 37.22 | 30,736,048 | +1.12(+3.11%) |
Nov 17, 2010 | 36.17 | 37.02 | 35.99 | 36.10 | 30,300,392 | -0.29(-0.79%) |
Nov 16, 2010 | 37.08 | 37.20 | 35.79 | 36.38 | 59,242,224 | -1.64(-4.30%) |
Nov 15, 2010 | 38.73 | 38.94 | 37.95 | 38.02 | 25,965,248 | -0.72(-1.85%) |
Nov 12, 2010 | 39.34 | 39.77 | 38.10 | 38.73 | 43,718,956 | -1.52(-3.79%) |
Nov 11, 2010 | 39.36 | 40.30 | 39.01 | 40.26 | 36,573,028 | +1.37(+3.53%) |
Nov 10, 2010 | 38.27 | 38.94 | 37.50 | 38.89 | 38,280,564 | +0.63(+1.64%) |
Nov 09, 2010 | 40.19 | 40.45 | 37.99 | 38.26 | 52,594,692 | -0.44(-1.14%) |
Nov 08, 2010 | 38.87 | 39.40 | 38.47 | 38.70 | 19,900,976 | -0.38(-0.96%) |
Nov 05, 2010 | 38.39 | 39.91 | 38.38 | 39.08 | 36,776,592 | +0.35(+0.91%) |
Nov 04, 2010 | 37.29 | 38.75 | 37.22 | 38.72 | 46,234,936 | +2.53(+7.00%) |
Nov 03, 2010 | 36.38 | 36.47 | 35.43 | 36.19 | 31,148,274 | -0.21(-0.58%) |
Nov 02, 2010 | 36.30 | 36.62 | 36.01 | 36.40 | 28,455,158 | +0.53(+1.48%) |
Nov 01, 2010 | 35.99 | 36.01 | 35.41 | 35.87 | 23,715,418 | +0.54(+1.52%) |
Oct 29, 2010 | 35.33 | 35.54 | 35.04 | 35.33 | 22,475,644 | -0.26(-0.73%) |
Oct 28, 2010 | 36.15 | 36.34 | 35.54 | 35.59 | 26,825,304 | -0.00(-0.01%) |
Oct 27, 2010 | 35.76 | 35.93 | 35.05 | 35.60 | 31,456,064 | -0.21(-0.59%) |
Oct 25, 2010 | 36.16 | 36.47 | 35.61 | 35.81 | 26,988,968 | +0.75(+2.15%) |
Oct 22, 2010 | 35.95 | 35.99 | 34.67 | 35.06 | 28,176,442 | -0.89(-2.47%) |
Oct 21, 2010 | 36.92 | 37.14 | 35.19 | 35.94 | 47,927,344 | +0.40(+1.13%) |
Oct 20, 2010 | 35.03 | 35.87 | 34.82 | 35.54 | 28,322,216 | +0.98(+2.84%) |
Oct 19, 2010 | 34.61 | 35.26 | 34.29 | 34.56 | 39,068,936 | -1.35(-3.75%) |
Oct 18, 2010 | 36.02 | 36.30 | 35.67 | 35.91 | 25,960,170 | -0.64(-1.75%) |
Oct 15, 2010 | 36.92 | 37.03 | 36.05 | 36.55 | 34,002,836 | -0.35(-0.95%) |
Oct 14, 2010 | 36.96 | 37.40 | 36.59 | 36.90 | 41,506,424 | -0.03(-0.09%) |
Oct 13, 2010 | 35.99 | 37.24 | 35.95 | 36.93 | 40,744,944 | +1.42(+3.99%) |
Oct 12, 2010 | 35.28 | 35.57 | 34.58 | 35.51 | 28,403,776 | +0.02(+0.05%) |
Oct 11, 2010 | 35.60 | 35.94 | 35.22 | 35.50 | 20,177,288 | -0.05(-0.14%) |
Oct 08, 2010 | 35.54 | 35.69 | 34.24 | 35.54 | 36,499,100 | +1.53(+4.50%) |
Oct 07, 2010 | 34.84 | 34.93 | 33.44 | 34.01 | 10,022 | -0.83(-2.37%) |
Oct 06, 2010 | 34.05 | 35.12 | 34.03 | 34.84 | 36,659,624 | +0.91(+2.68%) |
Oct 05, 2010 | 33.01 | 34.16 | 32.98 | 33.93 | 25,462 | +1.47(+4.52%) |
Oct 04, 2010 | 32.91 | 32.97 | 32.25 | 32.46 | 31,299,982 | -0.71(-2.13%) |
Oct 01, 2010 | 33.17 | 33.23 | 32.14 | 33.17 | 42,009,312 | +1.39(+4.38%) |
Sep 30, 2010 | 31.78 | 32.47 | 31.35 | 31.78 | 29,097,714 | -0.30(-0.94%) |
Sep 29, 2010 | 32.35 | 32.72 | 31.88 | 32.08 | 2,867 | -0.31(-0.95%) |
Sep 28, 2010 | 32.25 | 32.50 | 31.56 | 32.39 | 38,412 | +0.18(+0.54%) |
Sep 27, 2010 | 32.19 | 32.48 | 31.92 | 32.21 | 18,717,876 | -0.02(-0.06%) |
Sep 24, 2010 | 32.01 | 32.55 | 31.92 | 32.23 | 26,211,938 | +0.89(+2.83%) |
Sep 23, 2010 | 31.35 | 31.72 | 30.49 | 31.35 | 30,873,386 | -0.10(-0.33%) |
Sep 22, 2010 | 31.12 | 31.76 | 31.08 | 31.45 | 28,732,166 | +0.57(+1.83%) |
Sep 21, 2010 | 31.06 | 31.07 | 30.13 | 30.88 | 11,285 | -0.13(-0.43%) |
Sep 20, 2010 | 30.56 | 31.17 | 30.47 | 31.02 | 29,036,588 | +0.61(+1.99%) |
Sep 17, 2010 | 30.41 | 30.65 | 30.19 | 30.41 | 18,963,772 | +0.12(+0.39%) |
Sep 15, 2010 | 30.12 | 30.32 | 29.78 | 30.29 | 26,823,090 | -0.01(-0.05%) |
Sep 14, 2010 | 30.24 | 30.70 | 30.03 | 30.31 | 38,702 | -0.13(-0.41%) |
Sep 13, 2010 | 29.99 | 30.67 | 29.94 | 30.43 | 26,978,490 | +0.92(+3.11%) |
Sep 10, 2010 | 29.08 | 29.60 | 28.95 | 29.52 | 20,027,642 | +0.43(+1.47%) |
Sep 09, 2010 | 29.60 | 29.69 | 28.84 | 29.09 | 26,451 | -0.36(-1.24%) |
Sep 08, 2010 | 29.18 | 29.77 | 29.05 | 29.45 | 184,692 | +0.48(+1.64%) |
Sep 07, 2010 | 28.79 | 29.33 | 28.43 | 28.98 | 14,093 | -0.26(-0.88%) |
Sep 03, 2010 | 29.15 | 29.38 | 28.95 | 29.23 | 28,954,568 | +0.59(+2.07%) |
Sep 02, 2010 | 28.25 | 28.69 | 27.98 | 28.64 | 8,305 | +0.29(+1.01%) |