Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.73 | 46.65 | 45.60 | 46.31 | 11,521,616 | +0.17(+0.36%) |
Nov 29, 2010 | 45.53 | 46.21 | 45.29 | 46.14 | 7,889,083 | +0.52(+1.13%) |
Nov 26, 2010 | 45.95 | 45.88 | 45.53 | 45.63 | 2,789,977 | -0.32(-0.70%) |
Nov 24, 2010 | 45.26 | 45.95 | 45.95 | 45.95 | 7,022,051 | +0.94(+2.10%) |
Nov 23, 2010 | 44.91 | 45.07 | 44.52 | 45.00 | 5,719,225 | -0.42(-0.92%) |
Nov 22, 2010 | 45.41 | 45.61 | 45.00 | 45.42 | 5,212,879 | -0.21(-0.46%) |
Nov 19, 2010 | 45.04 | 45.63 | 44.81 | 45.63 | 6,309,912 | +0.62(+1.38%) |
Nov 18, 2010 | 44.82 | 45.32 | 44.73 | 45.01 | 4,369,766 | +0.61(+1.38%) |
Nov 17, 2010 | 44.50 | 44.65 | 44.22 | 44.40 | 3,878,607 | -0.18(-0.40%) |
Nov 16, 2010 | 44.70 | 44.84 | 44.17 | 44.58 | 6,176,458 | -0.37(-0.82%) |
Nov 15, 2010 | 45.05 | 45.38 | 44.86 | 44.95 | 3,719,696 | -0.03(-0.07%) |
Nov 12, 2010 | 44.96 | 45.14 | 44.74 | 44.98 | 4,244,130 | -0.11(-0.23%) |
Nov 11, 2010 | 44.75 | 45.12 | 44.56 | 45.08 | 4,196,280 | +0.14(+0.31%) |
Nov 10, 2010 | 45.07 | 45.24 | 44.64 | 44.95 | 7,518,951 | -0.30(-0.66%) |
Nov 09, 2010 | 45.79 | 45.83 | 45.08 | 45.24 | 7,037,586 | -0.32(-0.71%) |
Nov 08, 2010 | 45.65 | 45.65 | 45.22 | 45.56 | 5,039,300 | -0.20(-0.44%) |
Nov 05, 2010 | 45.47 | 45.88 | 45.43 | 45.77 | 5,624,364 | +0.28(+0.61%) |
Nov 04, 2010 | 45.31 | 45.67 | 45.04 | 45.49 | 6,409,702 | +0.49(+1.08%) |
Nov 03, 2010 | 44.80 | 45.05 | 44.40 | 45.01 | 4,125,070 | +0.22(+0.48%) |
Nov 02, 2010 | 44.58 | 44.95 | 44.53 | 44.79 | 4,664,917 | +0.63(+1.43%) |
Nov 01, 2010 | 44.19 | 44.61 | 43.89 | 44.16 | 4,337,488 | +0.00(+0.00%) |
Oct 29, 2010 | 44.24 | 44.29 | 43.94 | 44.16 | 6,603,753 | -0.21(-0.47%) |
Oct 28, 2010 | 44.76 | 44.86 | 43.92 | 44.37 | 7,995,362 | -0.21(-0.47%) |
Oct 27, 2010 | 45.21 | 45.31 | 44.23 | 44.58 | 8,234,976 | -0.88(-1.93%) |
Oct 25, 2010 | 45.87 | 45.90 | 45.41 | 45.46 | 6,147,825 | -0.33(-0.73%) |
Oct 22, 2010 | 45.65 | 45.87 | 45.33 | 45.79 | 4,527,535 | +0.16(+0.34%) |
Oct 21, 2010 | 45.87 | 45.90 | 44.99 | 45.64 | 9,391,227 | -0.04(-0.09%) |
Oct 20, 2010 | 45.08 | 45.83 | 45.08 | 45.68 | 7,289,242 | +0.60(+1.32%) |
Oct 19, 2010 | 45.14 | 45.31 | 44.39 | 45.08 | 6,692,115 | -0.50(-1.09%) |
Oct 18, 2010 | 45.54 | 45.74 | 45.07 | 45.58 | 6,088,357 | +0.12(+0.27%) |
Oct 15, 2010 | 45.71 | 45.85 | 45.25 | 45.45 | 8,743,660 | -0.06(-0.13%) |
Oct 14, 2010 | 44.95 | 45.51 | 44.94 | 45.51 | 7,783,354 | +0.49(+1.08%) |
Oct 13, 2010 | 44.53 | 45.54 | 44.42 | 45.03 | 12,818,314 | +0.93(+2.11%) |
Oct 12, 2010 | 44.00 | 44.23 | 43.45 | 44.09 | 4,593,012 | -0.07(-0.16%) |
Oct 11, 2010 | 44.23 | 44.33 | 43.91 | 44.17 | 4,293,670 | -0.12(-0.27%) |
Oct 08, 2010 | 44.29 | 44.43 | 43.89 | 44.29 | 6,543,607 | +0.11(+0.24%) |
Oct 07, 2010 | 44.72 | 44.78 | 43.95 | 44.18 | 5,249,501 | -0.29(-0.65%) |
Oct 06, 2010 | 44.59 | 44.69 | 44.40 | 44.47 | 5,492,621 | -0.05(-0.10%) |
Oct 05, 2010 | 43.86 | 44.78 | 43.62 | 44.51 | 31,107 | +1.15(+2.66%) |
Oct 04, 2010 | 43.45 | 43.69 | 42.91 | 43.36 | 6,010,085 | -0.21(-0.48%) |
Oct 01, 2010 | 43.57 | 44.22 | 43.39 | 43.57 | 5,967,606 | -0.17(-0.38%) |
Sep 30, 2010 | 44.01 | 44.59 | 43.71 | 43.74 | 6,920,949 | -0.03(-0.07%) |
Sep 29, 2010 | 43.83 | 43.98 | 43.44 | 43.77 | 23,483 | -0.29(-0.65%) |
Sep 28, 2010 | 44.16 | 44.29 | 43.53 | 44.06 | 2,744 | +0.07(+0.15%) |
Sep 27, 2010 | 44.21 | 44.38 | 43.99 | 43.99 | 4,861,030 | -0.12(-0.28%) |
Sep 24, 2010 | 43.89 | 44.29 | 43.89 | 44.11 | 7,086,544 | +0.58(+1.33%) |
Sep 23, 2010 | 43.54 | 44.09 | 43.30 | 43.54 | 6,145,150 | -0.74(-1.67%) |
Sep 22, 2010 | 43.92 | 44.58 | 43.92 | 44.28 | 10,404,744 | +0.35(+0.79%) |
Sep 21, 2010 | 44.23 | 44.23 | 43.80 | 43.93 | 19,446 | +0.06(+0.13%) |
Sep 20, 2010 | 43.98 | 44.13 | 43.66 | 43.87 | 5,215,885 | +0.14(+0.33%) |
Sep 17, 2010 | 43.73 | 43.96 | 43.35 | 43.73 | 8,294,521 | -0.64(-1.45%) |
Sep 15, 2010 | 44.14 | 44.44 | 43.92 | 44.37 | 6,446,066 | +0.14(+0.31%) |
Sep 14, 2010 | 44.29 | 44.48 | 44.20 | 44.23 | 914 | -0.05(-0.12%) |
Sep 13, 2010 | 44.85 | 45.58 | 44.11 | 44.29 | 6,910,792 | -0.15(-0.34%) |
Sep 10, 2010 | 44.49 | 44.65 | 44.30 | 44.44 | 5,489,899 | +0.07(+0.16%) |
Sep 09, 2010 | 44.87 | 45.01 | 44.25 | 44.36 | 5,050,290 | +0.06(+0.13%) |
Sep 08, 2010 | 44.00 | 44.81 | 44.00 | 44.30 | 11,589 | +0.31(+0.72%) |
Sep 07, 2010 | 44.08 | 44.25 | 43.76 | 43.99 | 8,023 | -0.37(-0.83%) |
Sep 03, 2010 | 44.27 | 44.82 | 44.14 | 44.36 | 6,589,814 | +0.34(+0.77%) |
Sep 02, 2010 | 43.62 | 44.23 | 43.62 | 44.02 | 12,961 | +0.61(+1.41%) |