Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.88 | 41.37 | 40.78 | 41.04 | 177,237 | -0.11(-0.26%) |
Nov 29, 2010 | 41.13 | 41.48 | 40.34 | 41.15 | 178,034 | +0.03(+0.08%) |
Nov 26, 2010 | 41.10 | 41.51 | 40.88 | 41.12 | 51,767 | -0.19(-0.46%) |
Nov 24, 2010 | 40.48 | 41.31 | 41.31 | 41.31 | 372,856 | +0.83(+2.05%) |
Nov 23, 2010 | 40.46 | 40.67 | 40.21 | 40.48 | 276,956 | -0.25(-0.63%) |
Nov 22, 2010 | 39.86 | 40.76 | 39.58 | 40.73 | 373,187 | +0.85(+2.14%) |
Nov 19, 2010 | 39.70 | 39.96 | 39.44 | 39.88 | 720,519 | +0.12(+0.31%) |
Nov 18, 2010 | 39.46 | 40.02 | 39.28 | 39.75 | 346,607 | +0.82(+2.11%) |
Nov 17, 2010 | 38.02 | 38.96 | 37.48 | 38.93 | 238,732 | +1.15(+3.05%) |
Nov 16, 2010 | 37.44 | 38.59 | 36.81 | 37.78 | 733,704 | -0.50(-1.31%) |
Nov 15, 2010 | 39.21 | 39.46 | 38.26 | 38.28 | 123,511 | -0.72(-1.83%) |
Nov 12, 2010 | 39.03 | 39.53 | 38.96 | 39.00 | 223,929 | -0.15(-0.38%) |
Nov 11, 2010 | 39.24 | 39.56 | 38.71 | 39.14 | 179,253 | -0.30(-0.77%) |
Nov 10, 2010 | 40.33 | 40.57 | 39.21 | 39.45 | 266,982 | -0.64(-1.60%) |
Nov 09, 2010 | 40.09 | 40.46 | 39.85 | 40.09 | 148,994 | +0.02(+0.04%) |
Nov 08, 2010 | 40.31 | 40.33 | 39.19 | 40.07 | 279,559 | -0.36(-0.89%) |
Nov 05, 2010 | 40.27 | 40.65 | 40.19 | 40.44 | 161,273 | +0.13(+0.33%) |
Nov 04, 2010 | 40.28 | 40.68 | 40.14 | 40.30 | 368,473 | +0.22(+0.55%) |
Nov 03, 2010 | 39.05 | 40.11 | 39.05 | 40.08 | 304,790 | +0.90(+2.31%) |
Nov 02, 2010 | 39.35 | 39.35 | 38.66 | 39.18 | 243,625 | +0.22(+0.57%) |
Nov 01, 2010 | 38.92 | 39.01 | 38.22 | 38.96 | 289,066 | +0.23(+0.59%) |
Oct 29, 2010 | 38.38 | 39.36 | 38.22 | 38.73 | 606,006 | +0.33(+0.86%) |
Oct 28, 2010 | 36.08 | 39.39 | 36.01 | 38.40 | 792,487 | +2.76(+7.75%) |
Oct 27, 2010 | 35.45 | 35.77 | 34.91 | 35.63 | 156,672 | +0.68(+1.95%) |
Oct 25, 2010 | 34.37 | 35.48 | 34.34 | 34.95 | 121,153 | +0.69(+2.02%) |
Oct 22, 2010 | 34.01 | 34.34 | 33.94 | 34.26 | 64,223 | +0.28(+0.82%) |
Oct 21, 2010 | 34.11 | 34.28 | 33.79 | 33.98 | 194,016 | -0.12(-0.36%) |
Oct 20, 2010 | 33.94 | 34.28 | 33.73 | 34.11 | 228,199 | +0.35(+1.02%) |
Oct 19, 2010 | 33.45 | 33.99 | 33.00 | 33.76 | 243,521 | -0.12(-0.34%) |
Oct 18, 2010 | 34.03 | 34.03 | 33.66 | 33.88 | 160,540 | -0.02(-0.05%) |
Oct 15, 2010 | 33.87 | 34.15 | 33.57 | 33.89 | 668,691 | +0.35(+1.03%) |
Oct 14, 2010 | 33.29 | 33.58 | 33.01 | 33.55 | 650,694 | +0.25(+0.77%) |
Oct 13, 2010 | 32.56 | 33.40 | 32.20 | 33.29 | 718,346 | +0.90(+2.79%) |
Oct 12, 2010 | 31.90 | 32.52 | 31.34 | 32.39 | 318,191 | +0.30(+0.92%) |
Oct 11, 2010 | 32.58 | 32.63 | 32.06 | 32.09 | 213,526 | -0.61(-1.86%) |
Oct 08, 2010 | 34.38 | 34.51 | 32.58 | 32.70 | 413,363 | -1.58(-4.60%) |
Oct 07, 2010 | 34.74 | 34.75 | 34.11 | 34.28 | 197,876 | -0.21(-0.60%) |
Oct 06, 2010 | 34.59 | 34.81 | 33.99 | 34.48 | 227,614 | -0.12(-0.36%) |
Oct 05, 2010 | 34.34 | 34.63 | 33.95 | 34.61 | 212,821 | +0.42(+1.23%) |
Oct 04, 2010 | 35.55 | 35.62 | 33.96 | 34.19 | 230,658 | -1.35(-3.79%) |
Oct 01, 2010 | 35.17 | 35.56 | 34.42 | 35.54 | 193,542 | +0.75(+2.15%) |
Sep 30, 2010 | 35.25 | 35.35 | 34.40 | 34.79 | 229,334 | -0.35(-1.01%) |
Sep 29, 2010 | 35.12 | 35.44 | 34.89 | 35.14 | 167,962 | -0.21(-0.58%) |
Sep 28, 2010 | 35.31 | 35.51 | 34.89 | 35.35 | 271,913 | +0.00(+0.00%) |
Sep 27, 2010 | 34.67 | 36.11 | 34.67 | 35.35 | 499,249 | +0.89(+2.58%) |
Sep 24, 2010 | 34.41 | 34.57 | 34.15 | 34.46 | 315,264 | +0.52(+1.53%) |
Sep 23, 2010 | 34.25 | 34.93 | 33.80 | 33.94 | 137,498 | -0.57(-1.64%) |
Sep 22, 2010 | 35.07 | 35.31 | 34.18 | 34.51 | 137,251 | -0.72(-2.03%) |
Sep 21, 2010 | 34.61 | 35.62 | 34.61 | 35.22 | 131,354 | +0.54(+1.56%) |
Sep 20, 2010 | 34.16 | 34.68 | 34.16 | 34.68 | 199,998 | +0.51(+1.49%) |
Sep 17, 2010 | 34.33 | 34.55 | 33.88 | 34.17 | 218,386 | +0.44(+1.29%) |
Sep 15, 2010 | 34.47 | 34.71 | 33.50 | 33.74 | 224,438 | -0.74(-2.15%) |
Sep 14, 2010 | 33.74 | 34.71 | 33.47 | 34.48 | 485,814 | +0.77(+2.29%) |
Sep 13, 2010 | 32.45 | 33.86 | 32.16 | 33.70 | 526,756 | +1.63(+5.07%) |
Sep 10, 2010 | 32.03 | 32.21 | 31.94 | 32.08 | 304,450 | -0.02(-0.05%) |
Sep 09, 2010 | 31.85 | 32.31 | 31.64 | 32.09 | 246,030 | +0.51(+1.61%) |
Sep 08, 2010 | 30.80 | 31.84 | 30.46 | 31.58 | 173,803 | +0.75(+2.43%) |
Sep 07, 2010 | 31.73 | 31.85 | 30.82 | 30.83 | 202,821 | -1.06(-3.32%) |
Sep 03, 2010 | 31.65 | 32.76 | 31.57 | 31.89 | 235,242 | +0.59(+1.89%) |
Sep 02, 2010 | 31.56 | 32.09 | 31.25 | 31.30 | 375,361 | -0.40(-1.27%) |