Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.67 | 41.18 | 40.49 | 41.09 | 1,034,897 | -0.05(-0.12%) |
Nov 29, 2010 | 40.71 | 41.29 | 40.45 | 41.14 | 775,031 | +0.14(+0.34%) |
Nov 26, 2010 | 40.92 | 41.37 | 40.79 | 41.00 | 703,233 | -0.15(-0.36%) |
Nov 24, 2010 | 40.82 | 41.15 | 41.15 | 41.15 | 789,675 | +0.66(+1.63%) |
Nov 23, 2010 | 40.67 | 41.03 | 40.11 | 40.49 | 1,257,381 | -0.69(-1.68%) |
Nov 22, 2010 | 39.79 | 41.19 | 39.76 | 41.18 | 929,744 | +1.08(+2.69%) |
Nov 19, 2010 | 39.99 | 40.28 | 39.66 | 40.10 | 942,507 | +0.15(+0.38%) |
Nov 18, 2010 | 39.37 | 40.19 | 39.25 | 39.95 | 928,767 | +1.09(+2.80%) |
Nov 17, 2010 | 38.81 | 39.39 | 38.51 | 38.86 | 1,377,608 | -0.06(-0.15%) |
Nov 16, 2010 | 39.68 | 39.80 | 38.60 | 38.92 | 1,017,833 | -1.16(-2.89%) |
Nov 15, 2010 | 40.28 | 40.87 | 40.04 | 40.08 | 1,086,335 | -0.12(-0.30%) |
Nov 12, 2010 | 40.64 | 40.85 | 40.07 | 40.20 | 898,113 | -0.86(-2.09%) |
Nov 11, 2010 | 40.65 | 41.25 | 40.30 | 41.06 | 1,300,041 | +0.02(+0.05%) |
Nov 10, 2010 | 40.62 | 41.16 | 40.34 | 41.04 | 1,475,380 | +0.28(+0.69%) |
Nov 09, 2010 | 40.88 | 41.42 | 40.59 | 40.76 | 2,022,967 | -0.16(-0.38%) |
Nov 08, 2010 | 40.76 | 41.00 | 40.45 | 40.91 | 981,274 | -0.12(-0.28%) |
Nov 05, 2010 | 40.62 | 41.16 | 40.20 | 41.03 | 1,400,887 | +0.62(+1.53%) |
Nov 04, 2010 | 41.71 | 41.98 | 39.64 | 40.41 | 2,613,728 | +0.18(+0.45%) |
Nov 03, 2010 | 40.88 | 41.00 | 39.28 | 40.23 | 2,777,944 | -0.63(-1.54%) |
Nov 02, 2010 | 40.40 | 40.91 | 40.26 | 40.86 | 2,161,045 | +0.71(+1.77%) |
Nov 01, 2010 | 39.77 | 40.30 | 39.38 | 40.15 | 1,441,212 | +0.79(+2.01%) |
Oct 29, 2010 | 38.95 | 39.42 | 38.65 | 39.36 | 1,167,322 | +0.29(+0.74%) |
Oct 28, 2010 | 39.34 | 39.98 | 38.63 | 39.07 | 939,724 | -0.02(-0.05%) |
Oct 27, 2010 | 38.03 | 39.16 | 38.01 | 39.09 | 1,438,398 | +0.43(+1.11%) |
Oct 25, 2010 | 38.61 | 39.11 | 38.46 | 38.66 | 532,100 | +0.31(+0.81%) |
Oct 22, 2010 | 38.46 | 38.78 | 38.07 | 38.35 | 997,096 | -0.12(-0.31%) |
Oct 21, 2010 | 38.02 | 38.68 | 37.80 | 38.47 | 1,138,225 | +0.67(+1.77%) |
Oct 20, 2010 | 37.43 | 38.23 | 37.37 | 37.80 | 862,755 | +0.49(+1.31%) |
Oct 19, 2010 | 37.74 | 37.79 | 36.91 | 37.31 | 1,354,582 | -0.94(-2.46%) |
Oct 18, 2010 | 38.65 | 38.73 | 38.04 | 38.25 | 927,229 | -0.36(-0.93%) |
Oct 15, 2010 | 38.47 | 38.89 | 38.43 | 38.61 | 1,638,070 | +0.28(+0.73%) |
Oct 14, 2010 | 38.52 | 38.63 | 38.16 | 38.33 | 938,818 | -0.13(-0.34%) |
Oct 13, 2010 | 38.26 | 38.75 | 38.22 | 38.46 | 1,023,170 | +0.47(+1.24%) |
Oct 12, 2010 | 37.75 | 38.09 | 37.09 | 37.99 | 1,636,711 | +0.14(+0.37%) |
Oct 11, 2010 | 38.05 | 38.25 | 37.80 | 37.85 | 771,230 | -0.24(-0.63%) |
Oct 08, 2010 | 38.09 | 38.20 | 37.33 | 38.09 | 1,441,886 | +0.64(+1.71%) |
Oct 07, 2010 | 37.88 | 37.88 | 36.87 | 37.45 | 1,813,317 | +0.01(+0.03%) |
Oct 06, 2010 | 39.80 | 39.80 | 36.83 | 37.44 | 3,750,279 | -2.26(-5.69%) |
Oct 05, 2010 | 39.12 | 39.93 | 39.04 | 39.70 | 1,642,120 | +0.98(+2.53%) |
Oct 04, 2010 | 39.14 | 39.33 | 38.36 | 38.72 | 1,142,111 | -0.36(-0.92%) |
Oct 01, 2010 | 39.08 | 39.49 | 38.81 | 39.08 | 2,077,238 | +0.52(+1.34%) |
Sep 30, 2010 | 38.56 | 39.35 | 38.09 | 38.56 | 13,381 | -0.40(-1.02%) |
Sep 29, 2010 | 38.47 | 38.99 | 38.27 | 38.96 | 1,266,457 | +0.13(+0.33%) |
Sep 28, 2010 | 37.97 | 38.92 | 37.61 | 38.83 | 1,879,063 | +0.98(+2.59%) |
Sep 27, 2010 | 38.71 | 38.71 | 37.75 | 37.85 | 2,028,925 | -0.72(-1.87%) |
Sep 24, 2010 | 37.36 | 38.86 | 37.36 | 38.57 | 2,644,489 | +1.61(+4.36%) |
Sep 23, 2010 | 36.96 | 37.27 | 36.32 | 36.96 | 1,746,484 | +0.13(+0.35%) |
Sep 22, 2010 | 37.18 | 37.46 | 36.56 | 36.83 | 1,562,190 | -0.56(-1.50%) |
Sep 21, 2010 | 37.25 | 37.69 | 36.75 | 37.39 | 2,801,870 | +0.34(+0.92%) |
Sep 20, 2010 | 35.61 | 38.27 | 35.61 | 37.05 | 6,572,103 | +2.58(+7.48%) |
Sep 17, 2010 | 34.47 | 35.03 | 34.36 | 34.47 | 1,854,820 | -0.04(-0.12%) |
Sep 15, 2010 | 34.11 | 34.62 | 33.69 | 34.51 | 1,292,184 | +0.43(+1.26%) |
Sep 14, 2010 | 34.90 | 34.99 | 34.04 | 34.08 | 2,168,214 | -1.04(-2.96%) |
Sep 13, 2010 | 35.06 | 35.44 | 34.90 | 35.12 | 1,584,616 | +0.39(+1.12%) |
Sep 10, 2010 | 34.55 | 35.17 | 34.50 | 34.73 | 1,616,572 | +0.19(+0.55%) |
Sep 09, 2010 | 34.50 | 34.62 | 34.33 | 34.54 | 2,661,795 | +0.39(+1.14%) |
Sep 08, 2010 | 33.24 | 34.24 | 33.15 | 34.15 | 2,262,580 | +1.06(+3.20%) |
Sep 07, 2010 | 33.99 | 34.04 | 33.07 | 33.09 | 178 | -1.63(-4.69%) |
Sep 03, 2010 | 34.39 | 34.85 | 34.32 | 34.72 | 1,206,930 | +0.57(+1.67%) |
Sep 02, 2010 | 33.69 | 34.15 | 33.26 | 34.15 | 815 | +0.40(+1.19%) |