Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.37 | 44.04 | 42.32 | 43.56 | 14,224,726 | +0.65(+1.50%) |
Nov 29, 2010 | 42.19 | 43.10 | 41.71 | 42.91 | 8,912,103 | +0.49(+1.16%) |
Nov 26, 2010 | 41.86 | 42.55 | 41.68 | 42.42 | 3,376,168 | +0.22(+0.51%) |
Nov 24, 2010 | 42.04 | 42.21 | 42.21 | 42.21 | 6,463,277 | +0.49(+1.18%) |
Nov 23, 2010 | 42.08 | 42.33 | 41.27 | 41.71 | 11,130,772 | -0.82(-1.92%) |
Nov 22, 2010 | 42.63 | 43.36 | 42.20 | 42.53 | 9,592,593 | -0.36(-0.84%) |
Nov 19, 2010 | 41.55 | 43.09 | 41.25 | 42.89 | 12,534,645 | +1.34(+3.21%) |
Nov 18, 2010 | 41.34 | 42.02 | 41.24 | 41.55 | 7,652,960 | +0.94(+2.32%) |
Nov 17, 2010 | 40.55 | 41.43 | 40.24 | 40.61 | 8,443,281 | -0.10(-0.24%) |
Nov 16, 2010 | 41.18 | 41.30 | 40.29 | 40.71 | 11,767,635 | -1.00(-2.41%) |
Nov 15, 2010 | 42.30 | 42.36 | 41.65 | 41.71 | 8,880,710 | -0.55(-1.29%) |
Nov 12, 2010 | 42.16 | 43.14 | 41.78 | 42.26 | 10,986,612 | -0.57(-1.34%) |
Nov 11, 2010 | 42.25 | 43.20 | 42.12 | 42.83 | 9,270,908 | +0.15(+0.36%) |
Nov 10, 2010 | 42.53 | 42.90 | 41.88 | 42.68 | 11,607,264 | +0.39(+0.91%) |
Nov 09, 2010 | 43.38 | 43.81 | 41.93 | 42.30 | 20,862,266 | -0.45(-1.05%) |
Nov 08, 2010 | 43.09 | 43.42 | 42.40 | 42.74 | 10,767,499 | -0.72(-1.65%) |
Nov 05, 2010 | 42.63 | 43.64 | 42.43 | 43.46 | 17,714,328 | +1.43(+3.40%) |
Nov 04, 2010 | 41.62 | 42.43 | 41.55 | 42.03 | 14,381,740 | +1.15(+2.81%) |
Nov 03, 2010 | 40.28 | 41.09 | 40.02 | 40.88 | 15,183,038 | +0.73(+1.83%) |
Nov 02, 2010 | 39.48 | 40.37 | 39.43 | 40.15 | 14,504,753 | +1.40(+3.60%) |
Nov 01, 2010 | 38.58 | 39.28 | 38.37 | 38.75 | 13,000,923 | +0.51(+1.33%) |
Oct 29, 2010 | 36.08 | 38.30 | 36.03 | 38.24 | 16,964,582 | +2.01(+5.56%) |
Oct 28, 2010 | 36.28 | 36.28 | 35.79 | 36.23 | 9,928,440 | +0.20(+0.55%) |
Oct 27, 2010 | 36.18 | 36.52 | 35.66 | 36.03 | 13,166,655 | -1.81(-4.78%) |
Oct 25, 2010 | 38.27 | 38.31 | 37.52 | 37.84 | 12,126,472 | -0.01(-0.02%) |
Oct 22, 2010 | 37.91 | 38.11 | 37.21 | 37.85 | 9,263,533 | +0.04(+0.12%) |
Oct 21, 2010 | 38.72 | 38.76 | 36.97 | 37.80 | 15,245,700 | -0.76(-1.97%) |
Oct 20, 2010 | 38.34 | 38.94 | 38.00 | 38.56 | 10,929,765 | +0.51(+1.34%) |
Oct 19, 2010 | 38.96 | 39.03 | 37.73 | 38.05 | 17,082,488 | -1.61(-4.06%) |
Oct 18, 2010 | 38.81 | 39.78 | 38.67 | 39.66 | 10,194,902 | +0.56(+1.44%) |
Oct 15, 2010 | 39.67 | 39.74 | 38.58 | 39.10 | 12,045,943 | -0.16(-0.41%) |
Oct 14, 2010 | 40.12 | 40.19 | 38.95 | 39.26 | 11,767,411 | -0.92(-2.29%) |
Oct 13, 2010 | 40.59 | 40.71 | 39.45 | 40.18 | 16,170,637 | +0.05(+0.13%) |
Oct 12, 2010 | 40.18 | 40.25 | 39.63 | 40.13 | 12,623,791 | -0.71(-1.73%) |
Oct 11, 2010 | 41.21 | 41.76 | 40.58 | 40.84 | 9,876,809 | -0.27(-0.65%) |
Oct 08, 2010 | 41.11 | 41.36 | 39.85 | 41.11 | 15,865,065 | +1.31(+3.28%) |
Oct 07, 2010 | 39.86 | 39.96 | 38.89 | 39.80 | 2,457 | +0.34(+0.86%) |
Oct 06, 2010 | 38.40 | 39.77 | 38.36 | 39.46 | 14,573,634 | +0.97(+2.51%) |
Oct 05, 2010 | 38.59 | 38.89 | 37.64 | 38.49 | 18,335 | +0.52(+1.37%) |
Oct 04, 2010 | 38.59 | 38.59 | 37.50 | 37.97 | 13,383,852 | -1.08(-2.77%) |
Oct 01, 2010 | 39.06 | 40.24 | 38.68 | 39.06 | 13,739,641 | -0.19(-0.47%) |
Sep 30, 2010 | 39.25 | 40.40 | 38.79 | 39.24 | 12,494,575 | -0.42(-1.07%) |
Sep 29, 2010 | 38.76 | 39.99 | 38.61 | 39.66 | 26,142 | +0.58(+1.49%) |
Sep 28, 2010 | 38.54 | 39.19 | 38.12 | 39.08 | 7,583 | +0.78(+2.03%) |
Sep 27, 2010 | 38.92 | 38.92 | 38.18 | 38.30 | 10,434,897 | -0.39(-1.02%) |
Sep 24, 2010 | 38.41 | 38.78 | 38.01 | 38.70 | 17,284,832 | +1.10(+2.93%) |
Sep 23, 2010 | 38.47 | 38.79 | 37.42 | 37.60 | 5,768 | -1.33(-3.43%) |
Sep 22, 2010 | 40.69 | 41.18 | 38.86 | 38.93 | 19,187,944 | -1.34(-3.33%) |
Sep 21, 2010 | 40.75 | 40.82 | 39.84 | 40.27 | 363 | -0.40(-0.99%) |
Sep 20, 2010 | 40.73 | 40.87 | 39.70 | 40.68 | 16,466,855 | -0.68(-1.64%) |
Sep 17, 2010 | 41.36 | 42.10 | 41.18 | 41.36 | 9,814,947 | +0.52(+1.27%) |
Sep 15, 2010 | 41.67 | 41.82 | 40.64 | 40.84 | 17,276,372 | -1.08(-2.58%) |
Sep 14, 2010 | 42.39 | 42.69 | 41.65 | 41.92 | 13,187 | -1.32(-3.06%) |
Sep 13, 2010 | 43.43 | 43.77 | 42.97 | 43.25 | 10,493,298 | +0.77(+1.81%) |
Sep 10, 2010 | 41.88 | 42.87 | 41.22 | 42.48 | 10,826,100 | +0.48(+1.15%) |
Sep 09, 2010 | 43.85 | 43.92 | 41.23 | 41.99 | 4,859 | -1.06(-2.45%) |
Sep 08, 2010 | 43.30 | 43.99 | 42.91 | 43.05 | 39,680 | +0.00(+0.00%) |
Sep 07, 2010 | 41.04 | 43.64 | 41.00 | 43.05 | 26,839 | +1.88(+4.57%) |
Sep 03, 2010 | 41.49 | 41.62 | 40.83 | 41.17 | 10,673,762 | +0.62(+1.52%) |
Sep 02, 2010 | 39.97 | 40.82 | 39.35 | 40.55 | 16,308 | +0.77(+1.94%) |