Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.76 | 37.79 | 37.69 | 37.77 | 19,133 | +0.07(+0.18%) |
Nov 29, 2010 | 37.80 | 37.80 | 37.64 | 37.70 | 55,047 | +0.00(+0.01%) |
Nov 26, 2010 | 37.80 | 37.82 | 37.61 | 37.70 | 15,313 | -0.09(-0.23%) |
Nov 24, 2010 | 37.78 | 37.78 | 37.78 | 37.78 | 20,923 | +0.01(+0.04%) |
Nov 23, 2010 | 37.73 | 37.77 | 37.62 | 37.77 | 54,020 | +0.10(+0.26%) |
Nov 22, 2010 | 37.35 | 37.67 | 37.35 | 37.67 | 21,427 | +0.45(+1.22%) |
Nov 19, 2010 | 37.21 | 37.50 | 37.21 | 37.22 | 34,226 | +0.20(+0.55%) |
Nov 18, 2010 | 36.64 | 37.08 | 36.27 | 37.02 | 38,425 | +0.36(+0.98%) |
Nov 17, 2010 | 36.45 | 36.93 | 36.45 | 36.66 | 28,054 | -0.03(-0.08%) |
Nov 16, 2010 | 36.63 | 36.81 | 36.14 | 36.68 | 91,399 | -0.12(-0.33%) |
Nov 15, 2010 | 37.82 | 37.87 | 36.66 | 36.81 | 97,003 | -1.21(-3.17%) |
Nov 12, 2010 | 38.20 | 38.20 | 37.94 | 38.01 | 30,922 | -0.19(-0.49%) |
Nov 11, 2010 | 38.48 | 38.48 | 37.97 | 38.20 | 32,996 | -0.34(-0.89%) |
Nov 10, 2010 | 38.62 | 38.62 | 38.47 | 38.55 | 48,838 | -0.20(-0.51%) |
Nov 09, 2010 | 38.84 | 38.93 | 38.69 | 38.74 | 45,998 | -0.20(-0.52%) |
Nov 08, 2010 | 38.93 | 39.02 | 38.89 | 38.94 | 36,231 | +0.00(+0.01%) |
Nov 05, 2010 | 39.04 | 39.04 | 38.93 | 38.94 | 29,930 | -0.13(-0.32%) |
Nov 04, 2010 | 38.97 | 39.07 | 38.97 | 39.07 | 14,517 | +0.11(+0.29%) |
Nov 03, 2010 | 39.08 | 39.08 | 38.93 | 38.95 | 60,343 | -0.08(-0.20%) |
Nov 02, 2010 | 39.02 | 39.06 | 39.02 | 39.03 | 11,554 | -0.02(-0.05%) |
Nov 01, 2010 | 39.07 | 39.07 | 39.00 | 39.05 | 15,280 | -0.03(-0.08%) |
Oct 29, 2010 | 39.03 | 39.08 | 39.03 | 39.08 | 14,013 | +0.06(+0.15%) |
Oct 28, 2010 | 39.06 | 39.06 | 38.99 | 39.02 | 2,957 | -0.03(-0.06%) |
Oct 27, 2010 | 39.09 | 39.10 | 39.05 | 39.05 | 6,144 | -0.18(-0.47%) |
Oct 25, 2010 | 39.17 | 39.24 | 39.17 | 39.23 | 20,068 | -0.02(-0.04%) |
Oct 22, 2010 | 39.26 | 39.27 | 39.21 | 39.25 | 26,685 | -0.02(-0.06%) |
Oct 21, 2010 | 39.26 | 39.27 | 39.19 | 39.27 | 21,009 | -0.01(-0.03%) |
Oct 20, 2010 | 39.26 | 39.28 | 39.20 | 39.28 | 12,555 | +0.10(+0.26%) |
Oct 19, 2010 | 39.16 | 39.27 | 39.15 | 39.18 | 17,309 | +0.01(+0.02%) |
Oct 18, 2010 | 39.21 | 39.26 | 38.86 | 39.17 | 80,693 | -0.01(-0.01%) |
Oct 15, 2010 | 39.21 | 39.29 | 39.18 | 39.18 | 9,038 | -0.06(-0.16%) |
Oct 14, 2010 | 39.28 | 39.28 | 39.24 | 39.24 | 4,407 | -0.07(-0.18%) |
Oct 13, 2010 | 39.26 | 39.31 | 39.26 | 39.31 | 34,785 | -0.03(-0.08%) |
Oct 12, 2010 | 39.27 | 39.35 | 39.27 | 39.34 | 6,762 | +0.09(+0.23%) |
Oct 11, 2010 | 39.10 | 39.33 | 39.10 | 39.25 | 123,314 | -0.13(-0.33%) |
Oct 08, 2010 | 39.38 | 39.38 | 39.27 | 39.38 | 23,163 | +0.06(+0.16%) |
Oct 07, 2010 | 39.24 | 39.32 | 39.24 | 39.32 | 6,491 | +0.08(+0.21%) |
Oct 06, 2010 | 39.17 | 39.24 | 39.16 | 39.24 | 44,681 | +0.02(+0.05%) |
Oct 05, 2010 | 39.19 | 39.22 | 39.15 | 39.22 | 14,663 | -0.04(-0.11%) |
Oct 04, 2010 | 39.29 | 39.29 | 39.21 | 39.26 | 28,732 | -0.01(-0.04%) |
Oct 01, 2010 | 39.28 | 39.31 | 39.27 | 39.28 | 8,706 | -0.03(-0.08%) |
Sep 30, 2010 | 39.31 | 39.33 | 39.29 | 39.31 | 15,220 | -0.03(-0.09%) |
Sep 29, 2010 | 39.35 | 39.35 | 39.30 | 39.34 | 9,552 | -0.02(-0.05%) |
Sep 28, 2010 | 39.36 | 39.37 | 39.31 | 39.37 | 15,912 | +0.02(+0.05%) |
Sep 27, 2010 | 39.39 | 39.39 | 39.29 | 39.35 | 19,502 | +0.03(+0.08%) |
Sep 24, 2010 | 39.33 | 39.36 | 39.25 | 39.32 | 86,776 | +0.01(+0.03%) |
Sep 23, 2010 | 39.29 | 39.35 | 39.29 | 39.31 | 43,714 | +0.04(+0.09%) |
Sep 22, 2010 | 39.26 | 39.28 | 39.25 | 39.27 | 12,967 | +0.14(+0.35%) |
Sep 21, 2010 | 39.11 | 39.22 | 39.11 | 39.13 | 5,407 | +0.02(+0.04%) |
Sep 20, 2010 | 39.16 | 39.19 | 39.10 | 39.12 | 9,420 | -0.03(-0.07%) |
Sep 17, 2010 | 39.14 | 39.15 | 39.11 | 39.14 | 29,060 | +0.01(+0.02%) |
Sep 15, 2010 | 39.10 | 39.17 | 39.09 | 39.14 | 2,743 | +0.00(+0.01%) |
Sep 14, 2010 | 39.11 | 39.17 | 39.11 | 39.13 | 21,469 | +0.01(+0.03%) |
Sep 13, 2010 | 39.11 | 39.15 | 38.11 | 39.12 | 21,598 | +0.03(+0.07%) |
Sep 10, 2010 | 39.18 | 39.18 | 39.09 | 39.09 | 26,437 | -0.08(-0.21%) |
Sep 09, 2010 | 39.22 | 39.22 | 39.14 | 39.18 | 14,296 | -0.03(-0.07%) |
Sep 08, 2010 | 39.26 | 39.26 | 39.14 | 39.20 | 21,063 | -0.03(-0.07%) |
Sep 07, 2010 | 39.30 | 39.31 | 39.23 | 39.23 | 14,287 | +0.01(+0.02%) |
Sep 03, 2010 | 39.35 | 39.35 | 39.22 | 39.22 | 38,858 | -0.16(-0.40%) |
Sep 02, 2010 | 39.40 | 39.40 | 39.33 | 39.38 | 10,146 | -0.02(-0.05%) |