Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.18 | 45.23 | 44.87 | 44.87 | 161,511 | +0.13(+0.28%) |
Nov 29, 2010 | 44.78 | 44.86 | 44.56 | 44.74 | 60,576 | +0.14(+0.31%) |
Nov 26, 2010 | 44.45 | 44.62 | 44.38 | 44.61 | 15,061 | +0.39(+0.89%) |
Nov 24, 2010 | 44.62 | 44.21 | 44.21 | 44.21 | 113,665 | -0.63(-1.41%) |
Nov 23, 2010 | 44.94 | 45.00 | 44.76 | 44.84 | 37,614 | +0.13(+0.29%) |
Nov 22, 2010 | 44.73 | 44.89 | 44.50 | 44.71 | 51,024 | +0.26(+0.58%) |
Nov 19, 2010 | 44.35 | 44.52 | 44.31 | 44.45 | 40,756 | +0.19(+0.42%) |
Nov 18, 2010 | 44.23 | 44.27 | 43.93 | 44.27 | 35,156 | +0.04(+0.09%) |
Nov 17, 2010 | 44.38 | 44.61 | 44.16 | 44.23 | 96,941 | -0.12(-0.27%) |
Nov 16, 2010 | 43.95 | 44.39 | 43.60 | 44.35 | 106,648 | +0.13(+0.29%) |
Nov 15, 2010 | 44.22 | 44.28 | 43.62 | 44.22 | 133,176 | -0.12(-0.27%) |
Nov 12, 2010 | 44.68 | 44.72 | 44.34 | 44.34 | 66,754 | -0.34(-0.76%) |
Nov 11, 2010 | 44.69 | 44.76 | 44.57 | 44.68 | 43,203 | +0.01(+0.03%) |
Nov 10, 2010 | 44.65 | 44.80 | 44.15 | 44.67 | 294,492 | -0.01(-0.02%) |
Nov 09, 2010 | 45.47 | 45.47 | 44.64 | 44.68 | 299,965 | -0.68(-1.49%) |
Nov 08, 2010 | 45.47 | 45.61 | 45.25 | 45.36 | 88,800 | +0.05(+0.11%) |
Nov 05, 2010 | 45.43 | 45.64 | 45.31 | 45.31 | 126,115 | -0.60(-1.31%) |
Nov 04, 2010 | 45.81 | 46.01 | 45.54 | 45.91 | 224,328 | +0.44(+0.97%) |
Nov 03, 2010 | 46.27 | 46.48 | 45.23 | 45.47 | 466,259 | -0.56(-1.22%) |
Nov 02, 2010 | 45.76 | 46.06 | 45.76 | 46.03 | 58,924 | +0.42(+0.93%) |
Nov 01, 2010 | 46.09 | 46.09 | 45.53 | 45.61 | 436,414 | -0.01(-0.03%) |
Oct 29, 2010 | 45.47 | 45.72 | 45.47 | 45.63 | 53,335 | +0.22(+0.49%) |
Oct 28, 2010 | 45.37 | 45.55 | 45.33 | 45.40 | 159,440 | +0.09(+0.19%) |
Oct 27, 2010 | 45.51 | 45.52 | 45.26 | 45.31 | 53,593 | -0.81(-1.75%) |
Oct 25, 2010 | 46.16 | 46.29 | 46.06 | 46.12 | 100,172 | +0.27(+0.60%) |
Oct 22, 2010 | 45.72 | 45.92 | 45.61 | 45.85 | 69,391 | +0.11(+0.24%) |
Oct 21, 2010 | 46.16 | 46.16 | 45.68 | 45.74 | 62,376 | -0.28(-0.62%) |
Oct 20, 2010 | 45.80 | 46.23 | 45.80 | 46.02 | 96,016 | +0.09(+0.20%) |
Oct 19, 2010 | 45.70 | 46.08 | 45.58 | 45.93 | 46,959 | +0.12(+0.27%) |
Oct 18, 2010 | 45.81 | 45.88 | 45.66 | 45.81 | 104,116 | +0.43(+0.94%) |
Oct 15, 2010 | 45.69 | 45.69 | 45.24 | 45.38 | 171,339 | -0.47(-1.02%) |
Oct 14, 2010 | 46.56 | 46.66 | 45.85 | 45.85 | 174,212 | -0.55(-1.19%) |
Oct 13, 2010 | 46.26 | 46.49 | 46.12 | 46.41 | 108,986 | -0.08(-0.18%) |
Oct 12, 2010 | 46.87 | 46.91 | 46.49 | 46.49 | 44,962 | -0.23(-0.49%) |
Oct 11, 2010 | 46.61 | 46.76 | 46.61 | 46.72 | 49,847 | +0.09(+0.20%) |
Oct 08, 2010 | 46.62 | 47.12 | 46.62 | 46.62 | 222,113 | -0.26(-0.55%) |
Oct 07, 2010 | 47.09 | 47.09 | 46.85 | 46.88 | 362,004 | -0.19(-0.39%) |
Oct 06, 2010 | 46.95 | 47.23 | 46.88 | 47.07 | 216,973 | +0.50(+1.08%) |
Oct 05, 2010 | 46.77 | 46.77 | 46.45 | 46.56 | 108,089 | -0.14(-0.29%) |
Oct 04, 2010 | 46.59 | 46.72 | 46.50 | 46.70 | 47,818 | +0.25(+0.54%) |
Oct 01, 2010 | 46.45 | 46.71 | 46.30 | 46.45 | 1,600,791 | -0.31(-0.67%) |
Sep 30, 2010 | 46.79 | 46.82 | 46.37 | 46.76 | 82,028 | -0.07(-0.15%) |
Sep 29, 2010 | 46.90 | 47.04 | 46.68 | 46.84 | 62,482 | -0.03(-0.06%) |
Sep 28, 2010 | 46.72 | 47.07 | 46.70 | 46.86 | 57,058 | +0.22(+0.48%) |
Sep 27, 2010 | 46.42 | 46.73 | 46.42 | 46.64 | 87,830 | +0.55(+1.19%) |
Sep 24, 2010 | 46.26 | 46.29 | 46.07 | 46.09 | 46,021 | -0.39(-0.83%) |
Sep 23, 2010 | 46.68 | 46.69 | 46.29 | 46.48 | 33,282 | +0.08(+0.18%) |
Sep 22, 2010 | 46.47 | 46.53 | 46.23 | 46.39 | 97,345 | +0.28(+0.60%) |
Sep 21, 2010 | 45.76 | 46.30 | 45.70 | 46.12 | 69,061 | +0.47(+1.03%) |
Sep 20, 2010 | 45.66 | 45.71 | 45.55 | 45.65 | 108,088 | +0.17(+0.38%) |
Sep 17, 2010 | 45.48 | 45.64 | 45.38 | 45.48 | 103,004 | -0.27(-0.60%) |
Sep 15, 2010 | 45.93 | 46.06 | 45.70 | 45.75 | 62,856 | -0.44(-0.96%) |
Sep 14, 2010 | 45.89 | 46.19 | 45.89 | 46.19 | 27,811 | +0.35(+0.76%) |
Sep 13, 2010 | 45.56 | 45.92 | 45.52 | 45.85 | 109,622 | +0.15(+0.32%) |
Sep 10, 2010 | 45.55 | 45.77 | 45.53 | 45.70 | 51,875 | -0.08(-0.17%) |
Sep 09, 2010 | 46.16 | 46.16 | 45.73 | 45.78 | 60,622 | -0.63(-1.37%) |
Sep 08, 2010 | 46.55 | 46.57 | 46.30 | 46.41 | 50,471 | -0.23(-0.50%) |
Sep 07, 2010 | 46.38 | 46.67 | 46.30 | 46.65 | 104,399 | +0.72(+1.58%) |
Sep 03, 2010 | 45.62 | 46.00 | 45.62 | 45.92 | 145,282 | -0.39(-0.83%) |
Sep 02, 2010 | 46.39 | 46.43 | 46.13 | 46.31 | 127,289 | -0.44(-0.94%) |