Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.14 | 37.65 | 36.93 | 37.45 | 7,252,658 | -0.21(-0.56%) |
Nov 29, 2010 | 37.69 | 37.74 | 37.16 | 37.67 | 4,437,016 | -0.15(-0.40%) |
Nov 26, 2010 | 37.84 | 38.01 | 37.72 | 37.82 | 1,651,242 | -0.45(-1.17%) |
Nov 24, 2010 | 37.76 | 38.26 | 38.26 | 38.26 | 5,963,894 | +0.79(+2.11%) |
Nov 23, 2010 | 37.35 | 37.54 | 37.09 | 37.48 | 5,820,664 | -0.41(-1.08%) |
Nov 22, 2010 | 37.59 | 37.94 | 37.28 | 37.88 | 3,581,829 | -0.03(-0.09%) |
Nov 19, 2010 | 37.64 | 37.94 | 37.19 | 37.92 | 4,918,732 | +0.32(+0.85%) |
Nov 18, 2010 | 37.32 | 37.83 | 37.32 | 37.60 | 4,908,971 | +0.63(+1.71%) |
Nov 17, 2010 | 36.97 | 37.28 | 36.80 | 36.97 | 4,185,574 | -0.19(-0.51%) |
Nov 16, 2010 | 37.43 | 37.59 | 36.92 | 37.16 | 5,487,370 | -0.65(-1.73%) |
Nov 15, 2010 | 37.84 | 38.21 | 37.78 | 37.81 | 3,646,499 | +0.15(+0.40%) |
Nov 12, 2010 | 37.82 | 37.95 | 37.31 | 37.66 | 4,010,841 | -0.37(-0.97%) |
Nov 11, 2010 | 37.84 | 38.13 | 37.72 | 38.03 | 4,064,433 | -0.11(-0.29%) |
Nov 10, 2010 | 38.11 | 38.18 | 37.49 | 38.14 | 4,774,498 | -0.07(-0.20%) |
Nov 09, 2010 | 38.49 | 38.62 | 37.97 | 38.21 | 8,124,382 | -0.23(-0.59%) |
Nov 08, 2010 | 38.55 | 38.65 | 38.10 | 38.44 | 4,621,042 | -0.28(-0.73%) |
Nov 05, 2010 | 38.42 | 38.73 | 38.24 | 38.72 | 5,398,117 | +0.36(+0.93%) |
Nov 04, 2010 | 37.37 | 38.39 | 37.36 | 38.36 | 6,962,622 | +1.47(+3.98%) |
Nov 03, 2010 | 37.22 | 37.27 | 36.32 | 36.90 | 7,243,124 | -0.09(-0.26%) |
Nov 02, 2010 | 36.88 | 37.23 | 36.34 | 36.99 | 13,177,322 | -0.84(-2.23%) |
Nov 01, 2010 | 37.41 | 37.86 | 37.22 | 37.84 | 9,636,168 | +0.72(+1.95%) |
Oct 29, 2010 | 36.88 | 37.25 | 36.65 | 37.11 | 4,929,820 | +0.05(+0.13%) |
Oct 28, 2010 | 37.18 | 37.48 | 36.75 | 37.07 | 7,295,974 | +0.26(+0.72%) |
Oct 27, 2010 | 36.74 | 36.84 | 36.25 | 36.80 | 3,753,325 | -0.34(-0.93%) |
Oct 25, 2010 | 37.03 | 37.35 | 36.89 | 37.15 | 5,930,178 | +0.30(+0.81%) |
Oct 22, 2010 | 37.06 | 37.06 | 36.64 | 36.85 | 3,236,900 | -0.20(-0.53%) |
Oct 21, 2010 | 36.69 | 37.18 | 36.57 | 37.05 | 6,233,356 | +0.55(+1.52%) |
Oct 20, 2010 | 35.82 | 36.63 | 35.69 | 36.49 | 4,188,107 | +0.82(+2.31%) |
Oct 19, 2010 | 35.80 | 36.06 | 35.31 | 35.67 | 5,073,944 | -0.72(-1.97%) |
Oct 18, 2010 | 36.34 | 36.59 | 36.15 | 36.38 | 3,473,750 | +0.10(+0.28%) |
Oct 15, 2010 | 36.54 | 36.74 | 35.96 | 36.28 | 3,896,689 | -0.16(-0.43%) |
Oct 14, 2010 | 36.48 | 36.63 | 36.19 | 36.44 | 4,677,895 | -0.01(-0.02%) |
Oct 13, 2010 | 35.96 | 36.53 | 35.91 | 36.44 | 5,406,574 | +0.62(+1.72%) |
Oct 12, 2010 | 35.83 | 36.00 | 35.23 | 35.83 | 5,799,552 | -0.13(-0.36%) |
Oct 11, 2010 | 36.16 | 36.28 | 35.86 | 35.96 | 2,970,868 | -0.16(-0.43%) |
Oct 08, 2010 | 36.11 | 36.25 | 35.78 | 36.11 | 3,953,138 | +0.10(+0.28%) |
Oct 07, 2010 | 36.34 | 36.34 | 35.81 | 36.01 | 4,748,617 | -0.19(-0.52%) |
Oct 06, 2010 | 36.36 | 36.44 | 36.11 | 36.20 | 5,052,339 | -0.17(-0.46%) |
Oct 05, 2010 | 36.30 | 36.50 | 35.99 | 36.37 | 71,308 | +0.49(+1.36%) |
Oct 04, 2010 | 36.13 | 36.49 | 35.59 | 35.88 | 5,467,153 | -0.40(-1.10%) |
Oct 01, 2010 | 36.28 | 36.28 | 35.79 | 36.28 | 7,710,605 | +0.68(+1.91%) |
Sep 30, 2010 | 35.60 | 36.17 | 35.37 | 35.60 | 34,844 | -0.15(-0.43%) |
Sep 29, 2010 | 35.62 | 35.84 | 35.54 | 35.75 | 7,110,525 | -0.01(-0.02%) |
Sep 28, 2010 | 35.95 | 35.99 | 35.27 | 35.76 | 9,129,121 | -0.03(-0.09%) |
Sep 27, 2010 | 36.17 | 36.27 | 35.77 | 35.79 | 6,070,859 | -0.34(-0.95%) |
Sep 24, 2010 | 34.94 | 36.38 | 34.92 | 36.14 | 10,156,225 | +1.54(+4.45%) |
Sep 23, 2010 | 34.60 | 35.04 | 34.36 | 34.60 | 5,088,599 | -0.34(-0.97%) |
Sep 22, 2010 | 35.47 | 35.58 | 34.85 | 34.94 | 5,496,860 | -0.54(-1.52%) |
Sep 21, 2010 | 35.36 | 35.75 | 35.27 | 35.48 | 6,562,721 | +0.15(+0.42%) |
Sep 20, 2010 | 34.73 | 35.40 | 34.60 | 35.33 | 4,655,077 | +0.70(+2.03%) |
Sep 17, 2010 | 34.63 | 34.69 | 33.98 | 34.63 | 6,768,620 | +0.79(+2.34%) |
Sep 15, 2010 | 34.04 | 34.08 | 33.63 | 33.83 | 5,583,839 | -0.34(-0.99%) |
Sep 14, 2010 | 34.15 | 34.39 | 33.87 | 34.17 | 3,690,669 | +0.00(+0.00%) |
Sep 13, 2010 | 34.11 | 34.42 | 34.08 | 34.17 | 4,933,509 | +0.50(+1.49%) |
Sep 10, 2010 | 34.06 | 34.08 | 33.55 | 33.67 | 6,369,309 | -0.28(-0.84%) |
Sep 09, 2010 | 34.27 | 34.35 | 33.83 | 33.96 | 6,616,613 | +0.15(+0.44%) |
Sep 08, 2010 | 33.65 | 34.29 | 33.62 | 33.81 | 4,917,992 | +0.17(+0.50%) |
Sep 07, 2010 | 33.48 | 33.86 | 33.29 | 33.64 | 1,187 | +0.00(+0.00%) |
Sep 03, 2010 | 33.70 | 33.84 | 33.36 | 33.64 | 3,920,390 | +0.43(+1.28%) |
Sep 02, 2010 | 32.71 | 33.24 | 32.67 | 33.21 | 362 | +0.39(+1.17%) |