Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.29 | 43.60 | 43.11 | 43.16 | 2,192,971 | -0.60(-1.36%) |
Nov 29, 2010 | 43.67 | 43.90 | 43.50 | 43.76 | 1,380,428 | -0.15(-0.34%) |
Nov 26, 2010 | 43.87 | 44.27 | 43.73 | 43.90 | 312,455 | -0.29(-0.65%) |
Nov 24, 2010 | 44.23 | 44.19 | 44.19 | 44.19 | 1,148,304 | +0.37(+0.84%) |
Nov 23, 2010 | 43.49 | 44.08 | 43.43 | 43.83 | 2,016,452 | -0.18(-0.40%) |
Nov 22, 2010 | 44.04 | 44.45 | 43.78 | 44.00 | 2,035,787 | -0.25(-0.57%) |
Nov 19, 2010 | 44.25 | 44.58 | 44.18 | 44.25 | 1,400,152 | -0.07(-0.16%) |
Nov 18, 2010 | 44.20 | 44.75 | 44.05 | 44.32 | 1,642,923 | +0.52(+1.18%) |
Nov 17, 2010 | 43.91 | 44.32 | 43.81 | 43.81 | 1,947,619 | -0.19(-0.44%) |
Nov 16, 2010 | 44.25 | 44.34 | 43.99 | 44.00 | 2,702,096 | -0.77(-1.72%) |
Nov 15, 2010 | 44.77 | 44.90 | 44.41 | 44.77 | 2,101,608 | +0.13(+0.29%) |
Nov 12, 2010 | 44.66 | 44.88 | 44.47 | 44.64 | 2,594,865 | -0.30(-0.66%) |
Nov 11, 2010 | 44.82 | 45.01 | 44.43 | 44.94 | 3,270,121 | -0.35(-0.77%) |
Nov 10, 2010 | 45.57 | 45.78 | 44.76 | 45.29 | 2,486,208 | -0.33(-0.73%) |
Nov 09, 2010 | 45.47 | 45.75 | 45.15 | 45.62 | 3,008,456 | +0.43(+0.95%) |
Nov 08, 2010 | 45.47 | 45.49 | 45.02 | 45.19 | 2,616,030 | -0.20(-0.44%) |
Nov 05, 2010 | 44.52 | 45.99 | 44.52 | 45.39 | 4,617,381 | +0.92(+2.07%) |
Nov 04, 2010 | 43.90 | 44.60 | 43.76 | 44.47 | 5,283,718 | +1.02(+2.34%) |
Nov 03, 2010 | 42.93 | 43.61 | 42.70 | 43.46 | 3,595,851 | +0.53(+1.25%) |
Nov 02, 2010 | 42.37 | 43.09 | 42.15 | 42.92 | 3,547,078 | +0.78(+1.85%) |
Nov 01, 2010 | 41.83 | 42.30 | 41.64 | 42.14 | 3,970,408 | +0.58(+1.39%) |
Oct 29, 2010 | 42.64 | 42.93 | 41.26 | 41.56 | 8,024,548 | -1.73(-3.99%) |
Oct 28, 2010 | 44.04 | 44.47 | 41.71 | 43.29 | 8,842,380 | -2.17(-4.78%) |
Oct 27, 2010 | 45.14 | 45.63 | 44.67 | 45.46 | 2,764,702 | +0.29(+0.64%) |
Oct 25, 2010 | 45.19 | 45.60 | 45.14 | 45.17 | 1,450,896 | +0.24(+0.53%) |
Oct 22, 2010 | 44.98 | 45.10 | 44.79 | 44.94 | 909,481 | -0.08(-0.18%) |
Oct 21, 2010 | 44.64 | 45.38 | 44.54 | 45.02 | 2,049,618 | +0.61(+1.38%) |
Oct 20, 2010 | 45.26 | 45.32 | 44.29 | 44.40 | 3,227,601 | +0.02(+0.04%) |
Oct 19, 2010 | 45.03 | 45.12 | 44.25 | 44.39 | 3,091,096 | -1.38(-3.01%) |
Oct 18, 2010 | 44.95 | 45.85 | 44.84 | 45.76 | 2,200,008 | +0.88(+1.97%) |
Oct 15, 2010 | 44.42 | 44.96 | 44.06 | 44.88 | 2,515,468 | +0.80(+1.81%) |
Oct 14, 2010 | 44.25 | 44.61 | 43.79 | 44.08 | 2,389,808 | -0.17(-0.38%) |
Oct 13, 2010 | 44.98 | 45.09 | 43.43 | 44.25 | 4,830,279 | -0.42(-0.94%) |
Oct 12, 2010 | 45.10 | 45.14 | 43.57 | 44.67 | 5,400,266 | -0.56(-1.24%) |
Oct 11, 2010 | 45.52 | 45.58 | 45.04 | 45.23 | 1,734,102 | -0.30(-0.65%) |
Oct 08, 2010 | 45.53 | 46.05 | 45.19 | 45.53 | 2,444,753 | -0.12(-0.27%) |
Oct 07, 2010 | 46.32 | 46.34 | 45.36 | 45.65 | 868 | -0.57(-1.23%) |
Oct 06, 2010 | 45.95 | 46.22 | 45.85 | 46.22 | 1,245,268 | +0.29(+0.63%) |
Oct 05, 2010 | 45.29 | 46.19 | 45.23 | 45.93 | 12,514 | +1.04(+2.32%) |
Oct 04, 2010 | 45.85 | 46.15 | 44.74 | 44.89 | 2,122,425 | -1.24(-2.70%) |
Oct 01, 2010 | 46.13 | 46.27 | 45.81 | 46.13 | 1,968,027 | +0.28(+0.61%) |
Sep 30, 2010 | 45.85 | 46.21 | 45.38 | 45.85 | 13,484 | +0.16(+0.35%) |
Sep 29, 2010 | 45.10 | 45.91 | 44.89 | 45.69 | 7,874 | +0.40(+0.89%) |
Sep 28, 2010 | 43.96 | 45.38 | 43.37 | 45.29 | 2,043 | +1.38(+3.15%) |
Sep 27, 2010 | 44.86 | 44.86 | 43.80 | 43.90 | 3,568,883 | -1.49(-3.28%) |
Sep 24, 2010 | 44.40 | 45.39 | 44.40 | 45.39 | 1,411,653 | +1.30(+2.94%) |
Sep 23, 2010 | 44.10 | 44.50 | 43.82 | 44.10 | 1,514,798 | -0.24(-0.53%) |
Sep 22, 2010 | 45.08 | 45.34 | 44.24 | 44.33 | 1,859,840 | -0.81(-1.80%) |
Sep 21, 2010 | 45.06 | 45.46 | 44.75 | 45.15 | 2,685 | -0.06(-0.14%) |
Sep 20, 2010 | 44.57 | 45.29 | 44.28 | 45.21 | 1,630,303 | +0.81(+1.82%) |
Sep 17, 2010 | 44.40 | 44.67 | 44.11 | 44.40 | 2,261,841 | +0.10(+0.22%) |
Sep 15, 2010 | 43.59 | 44.32 | 43.36 | 44.31 | 2,356,713 | +0.61(+1.40%) |
Sep 14, 2010 | 43.04 | 43.76 | 42.63 | 43.69 | 7,435 | +0.50(+1.16%) |
Sep 13, 2010 | 43.34 | 43.51 | 43.01 | 43.19 | 1,773,494 | +0.27(+0.63%) |
Sep 10, 2010 | 42.86 | 43.30 | 42.58 | 42.92 | 1,737,866 | +0.04(+0.08%) |
Sep 09, 2010 | 43.00 | 43.14 | 42.68 | 42.89 | 17,758 | +0.22(+0.51%) |
Sep 08, 2010 | 42.68 | 42.91 | 42.29 | 42.67 | 21,840 | -0.26(-0.61%) |
Sep 07, 2010 | 43.02 | 43.33 | 42.80 | 42.93 | 28,113 | -0.25(-0.57%) |
Sep 03, 2010 | 42.83 | 43.30 | 42.77 | 43.18 | 1,630,055 | +0.64(+1.50%) |
Sep 02, 2010 | 42.17 | 42.72 | 41.97 | 42.54 | 7,402 | +0.74(+1.78%) |