Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.37 | 46.90 | 46.27 | 46.53 | 29,821 | -0.35(-0.75%) |
Nov 29, 2010 | 46.31 | 46.97 | 46.11 | 46.88 | 32,743 | +0.14(+0.31%) |
Nov 26, 2010 | 46.96 | 46.96 | 46.74 | 46.74 | 3,256 | -0.35(-0.75%) |
Nov 24, 2010 | 47.20 | 47.09 | 47.09 | 47.09 | 11,916 | +0.28(+0.60%) |
Nov 23, 2010 | 47.06 | 47.07 | 46.75 | 46.81 | 9,606 | -0.72(-1.52%) |
Nov 22, 2010 | 47.31 | 47.57 | 47.12 | 47.53 | 14,501 | +0.43(+0.90%) |
Nov 19, 2010 | 46.75 | 47.25 | 46.71 | 47.11 | 18,595 | +0.30(+0.64%) |
Nov 18, 2010 | 46.62 | 47.12 | 46.30 | 46.81 | 23,385 | +0.44(+0.96%) |
Nov 17, 2010 | 46.16 | 46.41 | 45.95 | 46.37 | 38,118 | +0.24(+0.51%) |
Nov 16, 2010 | 46.56 | 46.75 | 45.99 | 46.13 | 14,737 | -0.83(-1.77%) |
Nov 15, 2010 | 47.47 | 47.47 | 46.95 | 46.96 | 12,268 | -0.35(-0.75%) |
Nov 12, 2010 | 47.76 | 47.80 | 47.16 | 47.32 | 13,973 | -0.66(-1.38%) |
Nov 11, 2010 | 47.42 | 47.98 | 47.39 | 47.98 | 13,899 | +0.31(+0.65%) |
Nov 10, 2010 | 47.31 | 47.69 | 46.76 | 47.67 | 12,613 | +0.36(+0.77%) |
Nov 09, 2010 | 47.75 | 47.81 | 47.21 | 47.31 | 10,816 | -0.39(-0.82%) |
Nov 08, 2010 | 47.13 | 47.70 | 47.13 | 47.70 | 14,849 | +0.35(+0.75%) |
Nov 05, 2010 | 47.25 | 47.42 | 47.14 | 47.34 | 10,665 | +0.13(+0.27%) |
Nov 04, 2010 | 47.06 | 47.22 | 46.73 | 47.22 | 18,824 | +0.64(+1.38%) |
Nov 03, 2010 | 46.65 | 46.94 | 46.08 | 46.57 | 74,427 | -0.13(-0.27%) |
Nov 02, 2010 | 45.77 | 46.73 | 45.77 | 46.70 | 38,682 | +1.48(+3.28%) |
Nov 01, 2010 | 45.46 | 45.71 | 44.95 | 45.22 | 27,625 | -0.14(-0.30%) |
Oct 29, 2010 | 45.05 | 45.46 | 45.05 | 45.35 | 16,442 | +0.10(+0.22%) |
Oct 28, 2010 | 45.31 | 45.47 | 45.11 | 45.25 | 79,608 | +0.12(+0.26%) |
Oct 27, 2010 | 45.41 | 45.56 | 44.83 | 45.13 | 30,517 | -0.77(-1.68%) |
Oct 25, 2010 | 45.98 | 46.29 | 45.87 | 45.90 | 55,993 | +0.20(+0.44%) |
Oct 22, 2010 | 45.26 | 45.72 | 45.18 | 45.70 | 17,907 | +0.62(+1.37%) |
Oct 21, 2010 | 45.26 | 45.32 | 44.71 | 45.09 | 24,712 | -0.28(-0.62%) |
Oct 20, 2010 | 45.13 | 45.53 | 45.09 | 45.37 | 51,415 | +0.62(+1.40%) |
Oct 19, 2010 | 45.34 | 45.34 | 44.55 | 44.74 | 39,051 | -1.16(-2.52%) |
Oct 18, 2010 | 45.60 | 45.92 | 45.55 | 45.90 | 16,207 | +0.34(+0.75%) |
Oct 15, 2010 | 45.59 | 45.65 | 45.22 | 45.56 | 166,087 | +0.24(+0.54%) |
Oct 14, 2010 | 45.36 | 45.87 | 45.06 | 45.32 | 122,029 | -0.13(-0.28%) |
Oct 13, 2010 | 45.08 | 45.60 | 45.07 | 45.44 | 39,449 | +0.43(+0.97%) |
Oct 12, 2010 | 44.60 | 45.03 | 44.53 | 45.01 | 11,461 | +0.13(+0.28%) |
Oct 11, 2010 | 44.69 | 45.04 | 44.60 | 44.88 | 29,906 | +0.24(+0.55%) |
Oct 08, 2010 | 44.64 | 44.72 | 44.23 | 44.64 | 39,961 | +0.29(+0.65%) |
Oct 07, 2010 | 44.20 | 44.54 | 44.17 | 44.35 | 109,119 | +0.34(+0.78%) |
Oct 06, 2010 | 44.71 | 44.71 | 43.91 | 44.00 | 47,960 | -0.63(-1.42%) |
Oct 05, 2010 | 44.32 | 44.71 | 44.20 | 44.64 | 58,909 | +0.80(+1.82%) |
Oct 04, 2010 | 44.46 | 44.65 | 43.79 | 43.84 | 30,496 | -0.73(-1.64%) |
Oct 01, 2010 | 44.57 | 44.80 | 44.17 | 44.57 | 28,220 | -0.07(-0.16%) |
Sep 30, 2010 | 44.70 | 45.01 | 44.41 | 44.65 | 190,355 | +0.28(+0.63%) |
Sep 29, 2010 | 44.01 | 44.56 | 44.01 | 44.36 | 181,010 | +0.05(+0.10%) |
Sep 28, 2010 | 44.15 | 44.39 | 43.82 | 44.32 | 26,553 | +0.28(+0.64%) |
Sep 27, 2010 | 44.36 | 44.45 | 43.98 | 44.04 | 19,788 | -0.27(-0.61%) |
Sep 24, 2010 | 44.29 | 44.36 | 44.10 | 44.31 | 44,539 | +0.44(+1.01%) |
Sep 23, 2010 | 43.58 | 44.31 | 43.58 | 43.87 | 42,271 | -0.07(-0.17%) |
Sep 22, 2010 | 43.95 | 43.97 | 43.43 | 43.94 | 217,454 | +0.13(+0.29%) |
Sep 21, 2010 | 43.65 | 44.20 | 43.56 | 43.81 | 57,385 | +0.11(+0.25%) |
Sep 20, 2010 | 42.83 | 43.74 | 42.83 | 43.70 | 41,309 | +0.98(+2.29%) |
Sep 17, 2010 | 42.73 | 43.08 | 42.71 | 42.73 | 30,476 | -0.41(-0.94%) |
Sep 15, 2010 | 42.78 | 43.21 | 42.71 | 43.13 | 26,658 | +0.27(+0.63%) |
Sep 14, 2010 | 42.81 | 43.07 | 42.46 | 42.86 | 67,619 | -0.07(-0.17%) |
Sep 13, 2010 | 42.94 | 43.23 | 42.81 | 42.94 | 37,603 | +0.21(+0.49%) |
Sep 10, 2010 | 42.38 | 42.79 | 42.27 | 42.73 | 31,346 | +0.38(+0.90%) |
Sep 09, 2010 | 42.06 | 42.40 | 42.04 | 42.35 | 7,736 | +0.67(+1.61%) |
Sep 08, 2010 | 41.52 | 41.81 | 41.40 | 41.68 | 76,481 | +0.24(+0.57%) |
Sep 07, 2010 | 41.41 | 41.61 | 41.21 | 41.44 | 88,614 | -0.24(-0.59%) |
Sep 03, 2010 | 41.40 | 41.69 | 41.22 | 41.69 | 19,966 | +0.68(+1.66%) |
Sep 02, 2010 | 40.80 | 41.02 | 40.51 | 41.01 | 20,798 | +0.32(+0.78%) |