Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.97 | 42.20 | 41.81 | 42.02 | 18,506,982 | -0.25(-0.58%) |
Nov 29, 2010 | 42.19 | 42.33 | 41.91 | 42.26 | 17,607,424 | -0.27(-0.63%) |
Nov 26, 2010 | 42.66 | 42.71 | 42.42 | 42.53 | 6,795,528 | -0.31(-0.72%) |
Nov 24, 2010 | 42.66 | 42.83 | 42.83 | 42.83 | 14,237,476 | +0.28(+0.67%) |
Nov 23, 2010 | 42.63 | 42.81 | 42.40 | 42.55 | 21,817,474 | -0.51(-1.18%) |
Nov 22, 2010 | 42.98 | 43.19 | 42.70 | 43.06 | 16,393,646 | -0.14(-0.33%) |
Nov 19, 2010 | 43.20 | 43.46 | 43.08 | 43.20 | 19,045,920 | +0.00(+0.00%) |
Nov 18, 2010 | 42.96 | 43.32 | 42.84 | 43.20 | 13,888,882 | +0.52(+1.22%) |
Nov 17, 2010 | 42.73 | 42.83 | 42.58 | 42.68 | 10,957,087 | -0.05(-0.13%) |
Nov 16, 2010 | 43.08 | 43.28 | 42.40 | 42.73 | 22,937,230 | -0.70(-1.62%) |
Nov 15, 2010 | 43.39 | 43.78 | 43.30 | 43.44 | 18,698,514 | +0.35(+0.80%) |
Nov 12, 2010 | 43.11 | 43.38 | 42.98 | 43.09 | 19,126,306 | -0.17(-0.39%) |
Nov 11, 2010 | 43.11 | 43.28 | 43.03 | 43.26 | 13,459,476 | -0.02(-0.05%) |
Nov 10, 2010 | 43.48 | 43.55 | 43.01 | 43.28 | 15,950,487 | -0.24(-0.56%) |
Nov 09, 2010 | 43.63 | 43.65 | 43.38 | 43.53 | 13,628,919 | -0.10(-0.23%) |
Nov 08, 2010 | 43.69 | 43.73 | 43.38 | 43.63 | 12,536,012 | -0.13(-0.29%) |
Nov 05, 2010 | 43.82 | 43.88 | 43.38 | 43.76 | 13,706,306 | -0.07(-0.17%) |
Nov 04, 2010 | 43.53 | 43.94 | 43.48 | 43.83 | 16,751,300 | +0.39(+0.89%) |
Nov 03, 2010 | 43.31 | 43.45 | 43.01 | 43.44 | 13,773,309 | +0.21(+0.49%) |
Nov 02, 2010 | 43.27 | 43.45 | 43.13 | 43.23 | 12,716,892 | +0.13(+0.30%) |
Nov 01, 2010 | 43.23 | 43.38 | 42.85 | 43.11 | 13,829,596 | -0.03(-0.08%) |
Oct 29, 2010 | 43.07 | 43.21 | 42.86 | 43.14 | 13,755,607 | +0.12(+0.28%) |
Oct 28, 2010 | 43.27 | 43.39 | 42.98 | 43.02 | 14,954,959 | -0.01(-0.02%) |
Oct 27, 2010 | 43.03 | 43.11 | 42.83 | 43.02 | 17,606,358 | -0.28(-0.64%) |
Oct 25, 2010 | 43.34 | 43.47 | 43.21 | 43.30 | 11,488,096 | +0.12(+0.27%) |
Oct 22, 2010 | 43.37 | 43.40 | 43.07 | 43.19 | 10,010,041 | -0.12(-0.28%) |
Oct 21, 2010 | 43.22 | 43.46 | 42.99 | 43.31 | 16,402,795 | +0.26(+0.61%) |
Oct 20, 2010 | 42.86 | 43.34 | 42.68 | 43.04 | 15,080,478 | +0.21(+0.49%) |
Oct 19, 2010 | 42.56 | 43.09 | 42.30 | 42.83 | 25,465,832 | -0.39(-0.89%) |
Oct 18, 2010 | 43.11 | 43.30 | 42.81 | 43.22 | 16,029,543 | +0.20(+0.46%) |
Oct 15, 2010 | 43.30 | 43.32 | 42.73 | 43.02 | 19,599,560 | -0.12(-0.27%) |
Oct 14, 2010 | 43.17 | 43.18 | 42.90 | 43.14 | 12,786,940 | +0.11(+0.25%) |
Oct 13, 2010 | 42.93 | 43.17 | 42.83 | 43.03 | 14,929,962 | +0.20(+0.46%) |
Oct 12, 2010 | 42.73 | 42.94 | 42.62 | 42.83 | 12,865,357 | -0.01(-0.02%) |
Oct 11, 2010 | 42.81 | 42.85 | 42.67 | 42.84 | 9,121,377 | +0.05(+0.11%) |
Oct 08, 2010 | 42.79 | 42.90 | 42.66 | 42.79 | 10,871,769 | +0.01(+0.02%) |
Oct 07, 2010 | 42.83 | 42.98 | 42.64 | 42.79 | 8,170 | +0.01(+0.02%) |
Oct 06, 2010 | 42.56 | 42.81 | 42.30 | 42.78 | 16,754,831 | +0.25(+0.59%) |
Oct 05, 2010 | 42.02 | 42.60 | 41.97 | 42.53 | 175,194 | +0.79(+1.90%) |
Oct 04, 2010 | 41.65 | 41.95 | 41.49 | 41.74 | 12,869,289 | -0.05(-0.13%) |
Oct 01, 2010 | 41.79 | 42.13 | 41.67 | 41.79 | 14,440,219 | -0.14(-0.34%) |
Sep 30, 2010 | 41.93 | 42.44 | 41.66 | 41.94 | 114,433 | -0.23(-0.56%) |
Sep 29, 2010 | 42.17 | 42.33 | 42.05 | 42.17 | 10,969 | -0.08(-0.19%) |
Sep 28, 2010 | 41.93 | 42.37 | 41.75 | 42.25 | 34,952 | +0.27(+0.65%) |
Sep 27, 2010 | 42.06 | 42.18 | 41.91 | 41.98 | 11,358,674 | -0.07(-0.18%) |
Sep 24, 2010 | 41.95 | 42.23 | 41.85 | 42.06 | 18,671,336 | +0.22(+0.53%) |
Sep 23, 2010 | 41.83 | 41.96 | 41.67 | 41.83 | 12,389,755 | -0.11(-0.26%) |
Sep 22, 2010 | 41.95 | 42.30 | 41.89 | 41.94 | 13,814,927 | +0.02(+0.05%) |
Sep 21, 2010 | 41.87 | 42.12 | 41.83 | 41.92 | 443 | -0.10(-0.24%) |
Sep 20, 2010 | 41.72 | 42.12 | 41.63 | 42.02 | 16,489,947 | +0.35(+0.84%) |
Sep 17, 2010 | 41.67 | 41.77 | 41.37 | 41.67 | 18,085,790 | +0.35(+0.85%) |
Sep 15, 2010 | 41.06 | 41.39 | 40.95 | 41.32 | 13,462,485 | +0.32(+0.78%) |
Sep 14, 2010 | 40.90 | 41.26 | 40.78 | 41.00 | 20,361 | +0.18(+0.43%) |
Sep 13, 2010 | 40.65 | 40.87 | 40.55 | 40.82 | 15,787,651 | +0.23(+0.57%) |
Sep 10, 2010 | 40.57 | 40.61 | 40.45 | 40.59 | 12,350,288 | +0.11(+0.27%) |
Sep 09, 2010 | 40.20 | 40.63 | 40.11 | 40.49 | 20,603,632 | +0.66(+1.65%) |
Sep 08, 2010 | 39.54 | 39.95 | 39.54 | 39.83 | 153,842 | +0.10(+0.26%) |
Sep 07, 2010 | 39.80 | 39.91 | 39.68 | 39.73 | 22,634 | -0.16(-0.39%) |
Sep 03, 2010 | 39.83 | 39.93 | 39.59 | 39.88 | 11,130,767 | +0.22(+0.55%) |
Sep 02, 2010 | 39.61 | 39.79 | 39.46 | 39.67 | 7,437 | +0.20(+0.51%) |