Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.17 | 44.51 | 44.16 | 44.27 | 320,960 | -0.10(-0.23%) |
Nov 29, 2010 | 44.41 | 44.41 | 44.13 | 44.37 | 364,304 | +0.15(+0.34%) |
Nov 26, 2010 | 44.11 | 44.26 | 44.08 | 44.22 | 157,932 | -0.20(-0.45%) |
Nov 24, 2010 | 43.97 | 44.42 | 44.42 | 44.42 | 373,654 | +0.63(+1.44%) |
Nov 23, 2010 | 43.35 | 43.85 | 43.29 | 43.79 | 582,935 | -0.13(-0.30%) |
Nov 22, 2010 | 43.64 | 43.93 | 43.35 | 43.92 | 444,019 | +0.10(+0.23%) |
Nov 19, 2010 | 43.87 | 44.11 | 43.68 | 43.82 | 647,969 | -0.50(-1.13%) |
Nov 18, 2010 | 43.97 | 44.34 | 43.81 | 44.32 | 633,683 | +1.21(+2.81%) |
Nov 17, 2010 | 43.22 | 43.59 | 43.02 | 43.11 | 513,540 | -0.11(-0.25%) |
Nov 16, 2010 | 44.28 | 44.28 | 43.08 | 43.22 | 573,427 | -1.56(-3.48%) |
Nov 15, 2010 | 44.77 | 45.10 | 44.60 | 44.78 | 571,283 | +0.12(+0.27%) |
Nov 12, 2010 | 45.66 | 45.79 | 44.52 | 44.66 | 960,085 | -1.84(-3.96%) |
Nov 11, 2010 | 46.86 | 46.87 | 46.39 | 46.50 | 408,576 | -0.21(-0.45%) |
Nov 10, 2010 | 46.91 | 46.94 | 46.46 | 46.71 | 453,973 | +0.08(+0.16%) |
Nov 09, 2010 | 47.49 | 47.95 | 46.51 | 46.63 | 615,745 | +0.02(+0.05%) |
Nov 08, 2010 | 46.34 | 46.64 | 46.24 | 46.61 | 335,067 | +0.24(+0.52%) |
Nov 05, 2010 | 46.12 | 46.37 | 46.02 | 46.37 | 254,058 | +0.24(+0.52%) |
Nov 04, 2010 | 45.75 | 46.13 | 45.67 | 46.13 | 416,255 | +1.26(+2.81%) |
Nov 03, 2010 | 44.91 | 45.11 | 44.36 | 44.87 | 423,939 | +0.05(+0.11%) |
Nov 02, 2010 | 44.83 | 44.90 | 44.72 | 44.82 | 333,997 | +0.35(+0.79%) |
Nov 01, 2010 | 45.01 | 45.03 | 44.42 | 44.47 | 472,331 | +0.00(+0.00%) |
Oct 29, 2010 | 44.24 | 44.50 | 44.17 | 44.47 | 251,065 | +0.14(+0.32%) |
Oct 28, 2010 | 44.40 | 44.44 | 44.15 | 44.33 | 235,762 | +0.20(+0.45%) |
Oct 27, 2010 | 43.97 | 44.13 | 43.67 | 44.13 | 267,612 | -0.06(-0.14%) |
Oct 25, 2010 | 44.37 | 44.43 | 43.95 | 44.19 | 383,636 | +0.39(+0.89%) |
Oct 22, 2010 | 43.72 | 43.80 | 43.60 | 43.80 | 204,575 | +0.20(+0.46%) |
Oct 21, 2010 | 44.23 | 44.53 | 43.47 | 43.60 | 649,413 | -0.52(-1.18%) |
Oct 20, 2010 | 43.42 | 44.21 | 43.42 | 44.12 | 339,025 | +0.98(+2.27%) |
Oct 19, 2010 | 43.30 | 43.68 | 43.10 | 43.14 | 554,872 | -1.27(-2.85%) |
Oct 18, 2010 | 43.93 | 44.41 | 43.85 | 44.41 | 223,744 | +0.48(+1.09%) |
Oct 15, 2010 | 44.43 | 44.43 | 43.88 | 43.92 | 272,139 | -0.50(-1.11%) |
Oct 14, 2010 | 44.35 | 44.71 | 44.30 | 44.42 | 267,128 | +0.11(+0.25%) |
Oct 13, 2010 | 44.45 | 44.60 | 44.25 | 44.31 | 335,216 | +0.14(+0.32%) |
Oct 12, 2010 | 43.81 | 44.26 | 43.64 | 44.17 | 217,938 | +0.39(+0.89%) |
Oct 11, 2010 | 44.07 | 44.29 | 43.73 | 43.78 | 213,662 | -0.16(-0.36%) |
Oct 08, 2010 | 43.94 | 43.97 | 42.53 | 43.94 | 288,111 | +1.79(+4.25%) |
Oct 07, 2010 | 42.89 | 42.91 | 42.13 | 42.15 | 391,275 | -0.54(-1.26%) |
Oct 06, 2010 | 42.60 | 42.84 | 42.58 | 42.69 | 396,315 | +0.13(+0.31%) |
Oct 05, 2010 | 42.17 | 42.57 | 42.09 | 42.56 | 238,056 | +0.84(+2.01%) |
Oct 04, 2010 | 41.76 | 41.85 | 41.58 | 41.72 | 129,496 | -0.23(-0.55%) |
Oct 01, 2010 | 41.95 | 42.54 | 41.85 | 41.95 | 346,636 | -0.33(-0.78%) |
Sep 30, 2010 | 42.35 | 42.38 | 41.69 | 42.28 | 463,308 | +0.05(+0.11%) |
Sep 29, 2010 | 41.77 | 42.28 | 41.66 | 42.23 | 345,567 | +0.12(+0.27%) |
Sep 28, 2010 | 42.06 | 42.40 | 41.96 | 42.12 | 554,819 | +0.00(+0.00%) |
Sep 27, 2010 | 42.34 | 42.36 | 41.92 | 42.12 | 247,640 | -0.15(-0.35%) |
Sep 24, 2010 | 41.97 | 42.37 | 41.96 | 42.27 | 473,931 | +0.61(+1.45%) |
Sep 23, 2010 | 41.54 | 41.86 | 41.53 | 41.66 | 133,501 | -0.01(-0.01%) |
Sep 22, 2010 | 41.82 | 41.88 | 41.46 | 41.67 | 234,966 | +0.25(+0.60%) |
Sep 21, 2010 | 41.63 | 41.73 | 41.39 | 41.42 | 150,729 | -0.25(-0.60%) |
Sep 20, 2010 | 41.85 | 42.00 | 41.65 | 41.67 | 548,314 | -0.02(-0.05%) |
Sep 17, 2010 | 41.69 | 41.82 | 41.45 | 41.69 | 131,287 | +0.22(+0.53%) |
Sep 15, 2010 | 41.40 | 41.54 | 41.33 | 41.47 | 190,038 | -0.07(-0.17%) |
Sep 14, 2010 | 41.27 | 41.65 | 41.27 | 41.54 | 271,419 | +0.24(+0.58%) |
Sep 13, 2010 | 41.28 | 41.46 | 41.19 | 41.30 | 217,071 | +0.46(+1.13%) |
Sep 10, 2010 | 40.80 | 41.04 | 40.76 | 40.84 | 158,508 | +0.22(+0.54%) |
Sep 09, 2010 | 40.73 | 40.82 | 40.53 | 40.62 | 231,933 | -0.14(-0.34%) |
Sep 08, 2010 | 40.81 | 40.98 | 40.73 | 40.76 | 192,573 | +0.06(+0.15%) |
Sep 07, 2010 | 40.40 | 40.86 | 40.34 | 40.70 | 258,158 | +0.09(+0.22%) |
Sep 03, 2010 | 40.36 | 40.68 | 40.14 | 40.61 | 461,646 | +0.41(+1.02%) |
Sep 02, 2010 | 39.96 | 40.23 | 39.94 | 40.20 | 849,746 | +0.34(+0.85%) |