Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.51 | 39.52 | 38.51 | 39.17 | 9,822,551 | +0.42(+1.08%) |
Nov 29, 2010 | 38.94 | 38.95 | 38.40 | 38.75 | 8,389,305 | -0.36(-0.91%) |
Nov 26, 2010 | 39.17 | 39.38 | 38.93 | 39.11 | 2,982,133 | -0.28(-0.70%) |
Nov 24, 2010 | 38.16 | 39.38 | 39.38 | 39.38 | 10,118,950 | +1.38(+3.64%) |
Nov 23, 2010 | 38.16 | 38.43 | 37.95 | 38.00 | 9,202,527 | -0.36(-0.95%) |
Nov 22, 2010 | 38.76 | 38.86 | 38.27 | 38.36 | 9,090,598 | -0.37(-0.96%) |
Nov 19, 2010 | 38.11 | 38.75 | 37.89 | 38.73 | 13,253,056 | +0.68(+1.79%) |
Nov 18, 2010 | 38.68 | 38.95 | 38.03 | 38.05 | 11,503,403 | -0.21(-0.54%) |
Nov 17, 2010 | 37.72 | 38.42 | 37.66 | 38.26 | 15,546,018 | +1.43(+3.88%) |
Nov 16, 2010 | 37.08 | 37.31 | 36.50 | 36.83 | 8,679,859 | -0.34(-0.92%) |
Nov 15, 2010 | 37.17 | 37.34 | 37.01 | 37.17 | 5,121,850 | +0.07(+0.18%) |
Nov 12, 2010 | 37.03 | 37.40 | 36.92 | 37.10 | 6,117,882 | -0.08(-0.20%) |
Nov 11, 2010 | 37.12 | 37.42 | 36.97 | 37.18 | 5,241,890 | -0.19(-0.51%) |
Nov 10, 2010 | 37.20 | 37.38 | 36.89 | 37.37 | 5,068,415 | +0.08(+0.22%) |
Nov 09, 2010 | 37.54 | 37.66 | 37.14 | 37.29 | 4,352,377 | -0.42(-1.12%) |
Nov 08, 2010 | 37.70 | 37.75 | 37.32 | 37.71 | 3,964,300 | -0.05(-0.14%) |
Nov 05, 2010 | 37.68 | 37.90 | 37.42 | 37.76 | 6,595,504 | +0.27(+0.71%) |
Nov 04, 2010 | 37.51 | 38.45 | 37.44 | 37.49 | 13,636,198 | +0.54(+1.46%) |
Nov 03, 2010 | 36.94 | 37.03 | 36.46 | 36.95 | 7,849,307 | +0.01(+0.04%) |
Nov 02, 2010 | 36.71 | 37.14 | 36.38 | 36.94 | 7,527,908 | +0.32(+0.88%) |
Nov 01, 2010 | 35.86 | 36.88 | 35.55 | 36.62 | 17,356,104 | +1.05(+2.96%) |
Oct 29, 2010 | 35.71 | 35.75 | 35.36 | 35.56 | 9,448,830 | -0.29(-0.80%) |
Oct 28, 2010 | 36.29 | 36.32 | 35.62 | 35.85 | 9,044,902 | -0.25(-0.70%) |
Oct 27, 2010 | 36.07 | 36.17 | 35.50 | 36.10 | 9,452,294 | -0.71(-1.92%) |
Oct 25, 2010 | 37.03 | 37.34 | 36.76 | 36.81 | 6,069,584 | -0.08(-0.20%) |
Oct 22, 2010 | 37.12 | 37.26 | 36.60 | 36.88 | 7,034,527 | -0.23(-0.63%) |
Oct 21, 2010 | 37.20 | 37.62 | 36.93 | 37.12 | 7,835,280 | +0.02(+0.06%) |
Oct 20, 2010 | 36.75 | 37.14 | 36.53 | 37.10 | 7,527,762 | +0.47(+1.27%) |
Oct 19, 2010 | 36.66 | 37.00 | 36.44 | 36.63 | 8,473,894 | -0.37(-1.00%) |
Oct 18, 2010 | 37.12 | 37.23 | 36.80 | 37.00 | 6,350,152 | -0.20(-0.53%) |
Oct 15, 2010 | 37.25 | 37.38 | 36.95 | 37.20 | 6,146,791 | +0.18(+0.48%) |
Oct 14, 2010 | 37.29 | 37.40 | 36.64 | 37.02 | 8,267,568 | -0.24(-0.64%) |
Oct 13, 2010 | 37.44 | 37.71 | 37.21 | 37.26 | 5,920,913 | -0.22(-0.58%) |
Oct 12, 2010 | 37.57 | 37.60 | 37.29 | 37.48 | 8,452,644 | -0.08(-0.20%) |
Oct 11, 2010 | 37.18 | 37.65 | 37.14 | 37.55 | 6,529,057 | +0.45(+1.20%) |
Oct 08, 2010 | 37.11 | 37.43 | 36.92 | 37.11 | 9,659,689 | -0.08(-0.22%) |
Oct 07, 2010 | 37.05 | 37.38 | 36.69 | 37.19 | 10,301,221 | +0.17(+0.46%) |
Oct 06, 2010 | 37.02 | 37.30 | 36.82 | 37.02 | 8,302,323 | -0.12(-0.31%) |
Oct 05, 2010 | 36.84 | 37.16 | 36.69 | 37.14 | 146 | +0.56(+1.54%) |
Oct 04, 2010 | 36.50 | 36.73 | 36.27 | 36.58 | 6,825,028 | -0.03(-0.09%) |
Oct 01, 2010 | 36.61 | 36.93 | 36.49 | 36.61 | 7,437,237 | +0.02(+0.05%) |
Sep 30, 2010 | 36.59 | 37.02 | 36.45 | 36.59 | 27,147 | -0.07(-0.18%) |
Sep 29, 2010 | 37.34 | 37.34 | 36.55 | 36.66 | 1,885 | -0.68(-1.82%) |
Sep 28, 2010 | 36.84 | 37.49 | 36.67 | 37.34 | 334 | +0.10(+0.26%) |
Sep 27, 2010 | 37.53 | 37.66 | 37.10 | 37.24 | 6,065,448 | -0.45(-1.20%) |
Sep 24, 2010 | 37.18 | 37.85 | 36.91 | 37.69 | 6,469,547 | +0.88(+2.38%) |
Sep 23, 2010 | 36.81 | 37.21 | 36.54 | 36.81 | 889 | -0.23(-0.61%) |
Sep 22, 2010 | 37.03 | 37.22 | 36.63 | 37.04 | 5,466,224 | +0.02(+0.06%) |
Sep 21, 2010 | 37.41 | 37.41 | 36.86 | 37.02 | 6,966,849 | -0.36(-0.97%) |
Sep 20, 2010 | 36.94 | 37.47 | 36.79 | 37.38 | 5,263,416 | +0.59(+1.60%) |
Sep 17, 2010 | 36.79 | 37.16 | 36.73 | 36.79 | 7,875,653 | -0.01(-0.04%) |
Sep 15, 2010 | 36.67 | 36.98 | 36.56 | 36.81 | 4,692,730 | +0.01(+0.02%) |
Sep 14, 2010 | 36.51 | 37.08 | 36.29 | 36.80 | 292 | +0.38(+1.05%) |
Sep 13, 2010 | 36.58 | 36.69 | 36.28 | 36.42 | 5,179,496 | +0.09(+0.24%) |
Sep 10, 2010 | 36.10 | 36.44 | 36.07 | 36.33 | 4,993,005 | +0.23(+0.64%) |
Sep 09, 2010 | 36.20 | 36.48 | 35.92 | 36.10 | 5,431,744 | +0.16(+0.44%) |
Sep 08, 2010 | 35.90 | 36.33 | 35.85 | 35.94 | 8,594,298 | +0.11(+0.31%) |
Sep 07, 2010 | 35.97 | 36.31 | 35.74 | 35.83 | 1,147 | -0.34(-0.95%) |
Sep 03, 2010 | 36.26 | 36.65 | 36.04 | 36.17 | 8,137,236 | +0.19(+0.53%) |
Sep 02, 2010 | 35.83 | 36.25 | 35.82 | 35.98 | 179 | +0.21(+0.59%) |