Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.23 | 42.60 | 42.00 | 42.19 | 1,306,926 | -0.59(-1.38%) |
Nov 29, 2010 | 42.26 | 42.87 | 41.95 | 42.78 | 1,263,163 | +0.14(+0.33%) |
Nov 26, 2010 | 42.08 | 42.79 | 41.88 | 42.64 | 380,198 | +0.12(+0.29%) |
Nov 24, 2010 | 41.21 | 42.52 | 42.52 | 42.52 | 1,122,025 | +1.76(+4.33%) |
Nov 23, 2010 | 40.97 | 41.13 | 40.39 | 40.75 | 1,025,626 | -0.93(-2.22%) |
Nov 22, 2010 | 41.45 | 42.27 | 41.29 | 41.68 | 1,118,504 | -0.12(-0.30%) |
Nov 19, 2010 | 41.10 | 41.90 | 40.71 | 41.80 | 1,023,339 | +0.61(+1.49%) |
Nov 18, 2010 | 40.35 | 41.78 | 40.35 | 41.19 | 1,375,918 | +1.39(+3.49%) |
Nov 17, 2010 | 39.41 | 40.09 | 38.85 | 39.80 | 1,169,350 | +0.58(+1.48%) |
Nov 16, 2010 | 39.90 | 40.20 | 38.73 | 39.22 | 1,332,034 | -1.06(-2.63%) |
Nov 15, 2010 | 40.29 | 40.71 | 40.08 | 40.28 | 878,014 | +0.40(+1.01%) |
Nov 12, 2010 | 40.55 | 40.95 | 39.66 | 39.88 | 781,926 | -1.15(-2.80%) |
Nov 11, 2010 | 40.37 | 41.21 | 40.18 | 41.03 | 1,157,880 | +0.15(+0.37%) |
Nov 10, 2010 | 40.29 | 40.88 | 39.98 | 40.88 | 1,504,856 | +0.58(+1.44%) |
Nov 09, 2010 | 41.81 | 41.89 | 40.12 | 40.30 | 1,357,452 | -1.02(-2.46%) |
Nov 08, 2010 | 41.56 | 42.02 | 41.14 | 41.31 | 1,320,907 | -0.16(-0.39%) |
Nov 05, 2010 | 40.80 | 41.53 | 40.60 | 41.47 | 1,628,269 | +0.61(+1.48%) |
Nov 04, 2010 | 40.74 | 41.52 | 40.34 | 40.87 | 2,582,448 | +0.72(+1.80%) |
Nov 03, 2010 | 39.57 | 40.16 | 39.32 | 40.14 | 1,338,490 | +0.66(+1.67%) |
Nov 02, 2010 | 39.52 | 39.73 | 39.14 | 39.49 | 847,099 | +0.49(+1.26%) |
Nov 01, 2010 | 39.30 | 39.87 | 38.67 | 38.99 | 847,876 | -0.06(-0.16%) |
Oct 29, 2010 | 38.77 | 39.32 | 38.77 | 39.06 | 787,683 | +0.04(+0.09%) |
Oct 28, 2010 | 38.85 | 39.66 | 38.40 | 39.02 | 1,417,024 | +0.37(+0.95%) |
Oct 27, 2010 | 38.68 | 38.94 | 38.03 | 38.66 | 1,559,538 | +1.27(+3.41%) |
Oct 25, 2010 | 37.66 | 38.32 | 37.27 | 37.38 | 1,345,717 | -0.11(-0.29%) |
Oct 22, 2010 | 37.33 | 37.73 | 37.14 | 37.49 | 677,264 | +0.20(+0.53%) |
Oct 21, 2010 | 37.72 | 38.18 | 36.70 | 37.29 | 1,687,782 | -0.34(-0.90%) |
Oct 20, 2010 | 36.51 | 38.21 | 36.51 | 37.63 | 1,465,161 | +1.22(+3.35%) |
Oct 19, 2010 | 36.45 | 37.04 | 36.10 | 36.41 | 996,674 | -0.64(-1.73%) |
Oct 18, 2010 | 37.00 | 37.27 | 36.75 | 37.05 | 758,439 | +0.13(+0.36%) |
Oct 15, 2010 | 37.10 | 37.43 | 36.34 | 36.92 | 1,271,488 | +0.13(+0.36%) |
Oct 14, 2010 | 36.98 | 37.16 | 36.45 | 36.78 | 1,376,931 | -0.20(-0.55%) |
Oct 13, 2010 | 35.76 | 37.38 | 35.72 | 36.99 | 2,473,025 | +1.65(+4.67%) |
Oct 12, 2010 | 35.11 | 35.52 | 34.44 | 35.34 | 1,202,789 | +0.10(+0.28%) |
Oct 11, 2010 | 35.32 | 35.65 | 35.05 | 35.24 | 670,629 | +0.06(+0.18%) |
Oct 08, 2010 | 35.18 | 35.54 | 34.01 | 35.18 | 1,167,117 | +0.82(+2.39%) |
Oct 07, 2010 | 34.71 | 34.71 | 33.83 | 34.36 | 1,020,404 | -0.15(-0.44%) |
Oct 06, 2010 | 34.14 | 34.73 | 34.00 | 34.51 | 1,009,558 | +0.36(+1.04%) |
Oct 05, 2010 | 33.26 | 34.34 | 33.18 | 34.16 | 1,494,001 | +1.32(+4.02%) |
Oct 04, 2010 | 33.15 | 33.53 | 32.33 | 32.84 | 956,714 | -0.37(-1.13%) |
Oct 01, 2010 | 33.21 | 33.69 | 32.24 | 33.21 | 2,049,593 | -0.13(-0.39%) |
Sep 30, 2010 | 33.35 | 34.24 | 33.17 | 33.34 | 1,346 | -0.62(-1.82%) |
Sep 29, 2010 | 33.99 | 34.29 | 33.76 | 33.96 | 1,121,690 | -0.27(-0.78%) |
Sep 28, 2010 | 34.47 | 34.47 | 33.61 | 34.23 | 336 | -0.20(-0.57%) |
Sep 27, 2010 | 34.80 | 34.83 | 34.37 | 34.42 | 742,997 | -0.46(-1.33%) |
Sep 24, 2010 | 34.40 | 35.01 | 34.36 | 34.89 | 938,441 | +1.08(+3.19%) |
Sep 23, 2010 | 33.69 | 34.21 | 33.33 | 33.81 | 1,292,674 | -0.28(-0.81%) |
Sep 22, 2010 | 34.26 | 34.61 | 33.72 | 34.08 | 735,548 | -0.36(-1.04%) |
Sep 21, 2010 | 34.40 | 34.85 | 34.24 | 34.44 | 1,063,996 | +0.11(+0.31%) |
Sep 20, 2010 | 34.61 | 34.89 | 34.20 | 34.33 | 1,420,843 | -0.04(-0.10%) |
Sep 17, 2010 | 34.37 | 34.61 | 33.77 | 34.37 | 1,354,621 | -0.09(-0.26%) |
Sep 15, 2010 | 34.51 | 34.80 | 34.19 | 34.46 | 845,779 | -0.06(-0.18%) |
Sep 14, 2010 | 34.88 | 35.19 | 34.47 | 34.52 | 1,124,566 | -0.37(-1.05%) |
Sep 13, 2010 | 34.65 | 35.03 | 34.46 | 34.89 | 1,182,369 | +0.86(+2.51%) |
Sep 10, 2010 | 33.72 | 34.27 | 33.59 | 34.03 | 865,657 | +0.34(+1.01%) |
Sep 09, 2010 | 34.39 | 34.43 | 33.54 | 33.69 | 1,340,683 | -0.26(-0.76%) |
Sep 08, 2010 | 33.07 | 34.26 | 33.07 | 33.95 | 1,832,280 | +1.04(+3.17%) |
Sep 07, 2010 | 32.87 | 33.03 | 32.30 | 32.91 | 122 | -0.21(-0.65%) |
Sep 03, 2010 | 32.92 | 33.59 | 32.57 | 33.12 | 1,529,255 | +0.82(+2.54%) |
Sep 02, 2010 | 31.76 | 32.40 | 31.55 | 32.30 | 330 | +0.76(+2.40%) |