Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.34 | 39.53 | 38.89 | 39.23 | 2,366,029 | -0.65(-1.63%) |
Nov 29, 2010 | 39.98 | 40.30 | 39.36 | 39.88 | 2,429,537 | -0.40(-0.99%) |
Nov 26, 2010 | 40.52 | 40.74 | 40.28 | 40.28 | 451,653 | -0.51(-1.25%) |
Nov 24, 2010 | 40.10 | 40.79 | 40.79 | 40.79 | 1,287,725 | +1.03(+2.59%) |
Nov 23, 2010 | 40.02 | 40.10 | 39.30 | 39.76 | 1,534,301 | -0.74(-1.83%) |
Nov 22, 2010 | 39.98 | 40.65 | 39.80 | 40.51 | 1,328,846 | +0.31(+0.77%) |
Nov 19, 2010 | 39.68 | 40.32 | 39.62 | 40.19 | 2,748,469 | +0.41(+1.04%) |
Nov 18, 2010 | 39.10 | 39.93 | 39.00 | 39.78 | 3,092,659 | +1.12(+2.91%) |
Nov 17, 2010 | 38.27 | 38.93 | 38.21 | 38.66 | 2,498,632 | +0.42(+1.11%) |
Nov 16, 2010 | 38.48 | 39.13 | 38.02 | 38.23 | 2,301,988 | -0.54(-1.40%) |
Nov 15, 2010 | 39.19 | 39.56 | 38.74 | 38.78 | 1,254,666 | -0.38(-0.97%) |
Nov 12, 2010 | 39.10 | 39.92 | 38.55 | 39.16 | 2,097,828 | -0.05(-0.13%) |
Nov 11, 2010 | 38.83 | 39.48 | 38.46 | 39.21 | 3,238,577 | -0.72(-1.80%) |
Nov 10, 2010 | 39.70 | 40.12 | 38.82 | 39.93 | 4,467,933 | -0.67(-1.66%) |
Nov 09, 2010 | 41.39 | 41.39 | 40.41 | 40.60 | 4,031,157 | -1.20(-2.87%) |
Nov 08, 2010 | 40.86 | 42.16 | 40.55 | 41.80 | 1,850,648 | +0.64(+1.55%) |
Nov 05, 2010 | 41.50 | 41.65 | 40.96 | 41.16 | 1,862,845 | -0.44(-1.06%) |
Nov 04, 2010 | 40.63 | 41.61 | 39.75 | 41.60 | 3,576,362 | +1.24(+3.06%) |
Nov 03, 2010 | 39.55 | 40.62 | 39.46 | 40.37 | 2,776,298 | +0.63(+1.59%) |
Nov 02, 2010 | 39.17 | 40.01 | 39.04 | 39.74 | 1,832,029 | +0.78(+2.00%) |
Nov 01, 2010 | 39.73 | 39.75 | 38.72 | 38.96 | 2,210,984 | -0.61(-1.55%) |
Oct 29, 2010 | 39.32 | 39.69 | 39.12 | 39.57 | 2,295,955 | +0.25(+0.64%) |
Oct 28, 2010 | 39.87 | 39.90 | 38.51 | 39.32 | 3,275,369 | -0.85(-2.11%) |
Oct 27, 2010 | 38.34 | 40.21 | 38.25 | 40.17 | 3,514,265 | +1.27(+3.27%) |
Oct 25, 2010 | 37.96 | 39.13 | 37.96 | 38.90 | 4,365,008 | +0.98(+2.58%) |
Oct 22, 2010 | 36.12 | 37.94 | 36.11 | 37.92 | 3,191,906 | +1.87(+5.18%) |
Oct 21, 2010 | 36.14 | 36.94 | 35.34 | 36.05 | 6,584,737 | +0.41(+1.14%) |
Oct 20, 2010 | 35.44 | 35.74 | 35.16 | 35.65 | 2,564,175 | +0.41(+1.18%) |
Oct 19, 2010 | 35.36 | 36.33 | 34.91 | 35.23 | 3,613,284 | -0.59(-1.64%) |
Oct 18, 2010 | 35.86 | 35.92 | 35.13 | 35.82 | 2,159,746 | +0.08(+0.22%) |
Oct 15, 2010 | 35.92 | 36.15 | 34.99 | 35.74 | 3,910,478 | +0.09(+0.24%) |
Oct 14, 2010 | 35.61 | 36.12 | 35.36 | 35.66 | 1,769,671 | +0.01(+0.02%) |
Oct 13, 2010 | 35.53 | 35.98 | 34.93 | 35.65 | 2,395,021 | +0.22(+0.63%) |
Oct 12, 2010 | 34.72 | 35.58 | 34.59 | 35.42 | 2,652,961 | +0.56(+1.61%) |
Oct 11, 2010 | 34.52 | 35.42 | 34.34 | 34.86 | 2,050,056 | +0.35(+1.00%) |
Oct 08, 2010 | 34.84 | 35.01 | 31.78 | 34.52 | 11,296,764 | -1.30(-3.62%) |
Oct 07, 2010 | 36.37 | 36.78 | 35.73 | 35.81 | 3,359,910 | -0.41(-1.12%) |
Oct 06, 2010 | 36.98 | 37.32 | 35.65 | 36.22 | 2,981,860 | -1.09(-2.92%) |
Oct 05, 2010 | 36.50 | 37.33 | 36.32 | 37.31 | 2,811,798 | +1.41(+3.92%) |
Oct 04, 2010 | 36.71 | 36.71 | 35.40 | 35.90 | 1,850,857 | -0.56(-1.54%) |
Oct 01, 2010 | 36.56 | 36.80 | 35.90 | 36.46 | 1,861,506 | +0.29(+0.81%) |
Sep 30, 2010 | 36.91 | 37.16 | 36.12 | 36.17 | 3,295,087 | -0.62(-1.69%) |
Sep 29, 2010 | 36.32 | 37.02 | 36.32 | 36.79 | 3,862,825 | +0.04(+0.12%) |
Sep 28, 2010 | 35.88 | 36.77 | 35.09 | 36.75 | 3,320,770 | +1.06(+2.98%) |
Sep 27, 2010 | 35.85 | 36.16 | 35.33 | 35.68 | 1,783,478 | -0.22(-0.63%) |
Sep 24, 2010 | 34.52 | 36.08 | 34.29 | 35.91 | 3,598,947 | +1.87(+5.48%) |
Sep 23, 2010 | 33.37 | 34.50 | 33.07 | 34.04 | 2,210,786 | +0.22(+0.66%) |
Sep 22, 2010 | 34.44 | 34.65 | 33.50 | 33.82 | 1,985,308 | -0.63(-1.83%) |
Sep 21, 2010 | 34.28 | 34.68 | 34.03 | 34.45 | 2,675,028 | +0.09(+0.25%) |
Sep 20, 2010 | 33.87 | 34.44 | 33.57 | 34.36 | 1,505,429 | +0.52(+1.53%) |
Sep 17, 2010 | 34.40 | 34.67 | 33.73 | 33.84 | 2,823,935 | -0.11(-0.33%) |
Sep 15, 2010 | 33.44 | 34.03 | 33.19 | 33.95 | 2,536,457 | +0.57(+1.71%) |
Sep 14, 2010 | 32.55 | 33.94 | 32.30 | 33.38 | 3,103,701 | +0.80(+2.47%) |
Sep 13, 2010 | 31.85 | 32.77 | 31.65 | 32.58 | 2,514,254 | +1.26(+4.03%) |
Sep 10, 2010 | 31.59 | 31.71 | 30.58 | 31.32 | 2,586,631 | -0.25(-0.79%) |
Sep 09, 2010 | 32.07 | 32.18 | 31.37 | 31.57 | 2,100,541 | -0.06(-0.19%) |
Sep 08, 2010 | 31.53 | 31.87 | 31.08 | 31.63 | 2,724,860 | +0.10(+0.33%) |
Sep 07, 2010 | 32.38 | 32.39 | 31.49 | 31.53 | 3,067,679 | -1.25(-3.82%) |
Sep 03, 2010 | 33.00 | 33.19 | 32.34 | 32.78 | 2,627,031 | +0.17(+0.53%) |
Sep 02, 2010 | 31.76 | 32.62 | 31.74 | 32.61 | 1,747,073 | +0.80(+2.53%) |