Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.97 | 37.48 | 36.77 | 37.29 | 7,285,239 | -0.21(-0.56%) |
Nov 29, 2010 | 37.52 | 37.57 | 36.99 | 37.50 | 4,456,948 | -0.15(-0.40%) |
Nov 26, 2010 | 37.67 | 37.84 | 37.55 | 37.65 | 1,658,660 | -0.45(-1.17%) |
Nov 24, 2010 | 37.59 | 38.09 | 38.09 | 38.09 | 5,990,686 | +0.79(+2.11%) |
Nov 23, 2010 | 37.19 | 37.38 | 36.93 | 37.31 | 5,846,812 | -0.41(-1.08%) |
Nov 22, 2010 | 37.42 | 37.77 | 37.12 | 37.71 | 3,597,920 | -0.03(-0.09%) |
Nov 19, 2010 | 37.47 | 37.77 | 37.02 | 37.75 | 4,940,828 | +0.32(+0.85%) |
Nov 18, 2010 | 37.15 | 37.66 | 37.15 | 37.43 | 4,931,023 | +0.63(+1.71%) |
Nov 17, 2010 | 36.80 | 37.12 | 36.63 | 36.80 | 4,204,377 | -0.19(-0.51%) |
Nov 16, 2010 | 37.27 | 37.42 | 36.75 | 36.99 | 5,512,021 | -0.65(-1.73%) |
Nov 15, 2010 | 37.67 | 38.04 | 37.61 | 37.64 | 3,662,880 | +0.15(+0.40%) |
Nov 12, 2010 | 37.65 | 37.78 | 37.14 | 37.49 | 4,028,859 | -0.37(-0.97%) |
Nov 11, 2010 | 37.67 | 37.96 | 37.55 | 37.86 | 4,082,692 | -0.11(-0.29%) |
Nov 10, 2010 | 37.94 | 38.01 | 37.32 | 37.96 | 4,795,947 | -0.07(-0.20%) |
Nov 09, 2010 | 38.32 | 38.45 | 37.80 | 38.04 | 8,160,879 | -0.23(-0.59%) |
Nov 08, 2010 | 38.37 | 38.47 | 37.93 | 38.27 | 4,641,801 | -0.28(-0.73%) |
Nov 05, 2010 | 38.25 | 38.56 | 38.07 | 38.55 | 5,422,368 | +0.36(+0.93%) |
Nov 04, 2010 | 37.20 | 38.22 | 37.19 | 38.19 | 6,993,901 | +1.46(+3.98%) |
Nov 03, 2010 | 37.05 | 37.10 | 36.16 | 36.73 | 7,275,663 | -0.09(-0.26%) |
Nov 02, 2010 | 36.71 | 37.06 | 36.17 | 36.83 | 13,236,520 | -0.84(-2.23%) |
Nov 01, 2010 | 37.24 | 37.69 | 37.05 | 37.67 | 9,679,457 | +0.72(+1.95%) |
Oct 29, 2010 | 36.72 | 37.09 | 36.48 | 36.95 | 4,951,967 | +0.05(+0.13%) |
Oct 28, 2010 | 37.01 | 37.31 | 36.58 | 36.90 | 7,328,751 | +0.26(+0.72%) |
Oct 27, 2010 | 36.58 | 36.67 | 36.09 | 36.64 | 3,770,187 | -0.34(-0.93%) |
Oct 25, 2010 | 36.87 | 37.18 | 36.72 | 36.98 | 5,956,819 | +0.30(+0.81%) |
Oct 22, 2010 | 36.89 | 36.89 | 36.48 | 36.68 | 3,251,441 | -0.20(-0.53%) |
Oct 21, 2010 | 36.52 | 37.01 | 36.41 | 36.88 | 6,261,359 | +0.55(+1.52%) |
Oct 20, 2010 | 35.66 | 36.47 | 35.53 | 36.33 | 4,206,921 | +0.82(+2.31%) |
Oct 19, 2010 | 35.64 | 35.90 | 35.15 | 35.51 | 5,096,738 | -0.71(-1.97%) |
Oct 18, 2010 | 36.18 | 36.42 | 35.98 | 36.22 | 3,489,355 | +0.10(+0.28%) |
Oct 15, 2010 | 36.37 | 36.58 | 35.80 | 36.12 | 3,914,195 | -0.15(-0.43%) |
Oct 14, 2010 | 36.32 | 36.46 | 36.02 | 36.27 | 4,698,910 | -0.01(-0.02%) |
Oct 13, 2010 | 35.80 | 36.37 | 35.75 | 36.28 | 5,430,863 | +0.61(+1.72%) |
Oct 12, 2010 | 35.67 | 35.84 | 35.08 | 35.67 | 5,825,607 | -0.13(-0.36%) |
Oct 11, 2010 | 36.00 | 36.12 | 35.70 | 35.80 | 2,984,215 | -0.15(-0.43%) |
Oct 08, 2010 | 35.95 | 36.09 | 35.62 | 35.95 | 3,970,898 | +0.10(+0.28%) |
Oct 07, 2010 | 36.18 | 36.18 | 35.65 | 35.85 | 4,769,950 | -0.19(-0.52%) |
Oct 06, 2010 | 36.19 | 36.28 | 35.94 | 36.04 | 5,075,037 | -0.17(-0.46%) |
Oct 05, 2010 | 36.14 | 36.33 | 35.83 | 36.21 | 71,628 | +0.48(+1.36%) |
Oct 04, 2010 | 35.97 | 36.33 | 35.43 | 35.72 | 5,491,714 | -0.40(-1.10%) |
Oct 01, 2010 | 36.12 | 36.12 | 35.63 | 36.12 | 7,745,244 | +0.68(+1.91%) |
Sep 30, 2010 | 35.44 | 36.00 | 35.21 | 35.44 | 35,000 | -0.15(-0.43%) |
Sep 29, 2010 | 35.46 | 35.68 | 35.39 | 35.59 | 7,142,468 | -0.01(-0.02%) |
Sep 28, 2010 | 35.79 | 35.83 | 35.12 | 35.60 | 9,170,133 | -0.03(-0.09%) |
Sep 27, 2010 | 36.00 | 36.11 | 35.61 | 35.63 | 6,098,132 | -0.34(-0.95%) |
Sep 24, 2010 | 34.79 | 36.22 | 34.77 | 35.98 | 10,201,851 | +1.53(+4.45%) |
Sep 23, 2010 | 34.44 | 34.88 | 34.21 | 34.44 | 5,111,460 | -0.34(-0.97%) |
Sep 22, 2010 | 35.31 | 35.42 | 34.70 | 34.78 | 5,521,554 | -0.54(-1.52%) |
Sep 21, 2010 | 35.20 | 35.59 | 35.12 | 35.32 | 6,592,204 | +0.15(+0.42%) |
Sep 20, 2010 | 34.58 | 35.24 | 34.44 | 35.17 | 4,675,990 | +0.70(+2.03%) |
Sep 17, 2010 | 34.47 | 34.53 | 33.82 | 34.47 | 6,799,027 | +0.79(+2.34%) |
Sep 15, 2010 | 33.89 | 33.93 | 33.48 | 33.68 | 5,608,924 | -0.34(-0.99%) |
Sep 14, 2010 | 34.00 | 34.23 | 33.72 | 34.02 | 3,707,249 | +0.00(+0.00%) |
Sep 13, 2010 | 33.96 | 34.27 | 33.93 | 34.02 | 4,955,673 | +0.50(+1.49%) |
Sep 10, 2010 | 33.91 | 33.93 | 33.40 | 33.52 | 6,397,922 | -0.28(-0.84%) |
Sep 09, 2010 | 34.12 | 34.19 | 33.68 | 33.80 | 6,646,337 | +0.15(+0.44%) |
Sep 08, 2010 | 33.50 | 34.14 | 33.47 | 33.66 | 4,940,085 | +0.17(+0.50%) |
Sep 07, 2010 | 33.33 | 33.71 | 33.14 | 33.49 | 1,193 | +0.00(+0.00%) |
Sep 03, 2010 | 33.55 | 33.69 | 33.21 | 33.49 | 3,938,002 | +0.42(+1.28%) |
Sep 02, 2010 | 32.56 | 33.09 | 32.53 | 33.06 | 364 | +0.38(+1.17%) |