Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.39 | 45.77 | 44.84 | 45.63 | 104,412 | -0.27(-0.59%) |
Nov 29, 2010 | 45.80 | 46.04 | 44.73 | 45.90 | 43,416 | -0.18(-0.39%) |
Nov 26, 2010 | 46.00 | 46.55 | 45.90 | 46.08 | 16,912 | -0.27(-0.58%) |
Nov 24, 2010 | 44.85 | 46.35 | 46.35 | 46.35 | 39,071 | +1.88(+4.23%) |
Nov 23, 2010 | 44.36 | 44.58 | 43.63 | 44.47 | 53,264 | -0.43(-0.96%) |
Nov 22, 2010 | 44.21 | 45.15 | 44.00 | 44.90 | 63,978 | +0.48(+1.08%) |
Nov 19, 2010 | 44.26 | 44.75 | 44.14 | 44.42 | 48,994 | +0.05(+0.11%) |
Nov 18, 2010 | 43.63 | 44.66 | 43.47 | 44.37 | 58,925 | +1.28(+2.97%) |
Nov 17, 2010 | 43.00 | 43.41 | 42.84 | 43.09 | 42,740 | +0.25(+0.58%) |
Nov 16, 2010 | 43.29 | 43.80 | 42.51 | 42.84 | 71,347 | -0.87(-1.99%) |
Nov 15, 2010 | 43.61 | 44.14 | 43.20 | 43.71 | 43,802 | +0.15(+0.34%) |
Nov 12, 2010 | 43.64 | 44.36 | 43.55 | 43.56 | 52,582 | -0.52(-1.18%) |
Nov 11, 2010 | 44.70 | 44.70 | 44.08 | 44.08 | 53,410 | -1.05(-2.33%) |
Nov 10, 2010 | 44.68 | 45.31 | 44.10 | 45.13 | 61,225 | +0.64(+1.44%) |
Nov 09, 2010 | 45.06 | 45.13 | 44.22 | 44.49 | 39,344 | -0.34(-0.76%) |
Nov 08, 2010 | 45.17 | 45.18 | 44.45 | 44.83 | 66,477 | -0.86(-1.88%) |
Nov 05, 2010 | 45.35 | 45.80 | 44.94 | 45.69 | 53,393 | +0.25(+0.55%) |
Nov 04, 2010 | 44.53 | 45.48 | 44.53 | 45.44 | 62,641 | +1.58(+3.60%) |
Nov 03, 2010 | 44.67 | 44.74 | 43.23 | 43.86 | 79,533 | -0.81(-1.81%) |
Nov 02, 2010 | 44.22 | 44.82 | 43.93 | 44.67 | 62,521 | +0.78(+1.78%) |
Nov 01, 2010 | 43.63 | 44.10 | 43.36 | 43.89 | 63,281 | +0.32(+0.73%) |
Oct 29, 2010 | 43.14 | 44.00 | 43.04 | 43.57 | 49,257 | +0.37(+0.86%) |
Oct 28, 2010 | 43.03 | 43.38 | 42.66 | 43.20 | 38,900 | +0.37(+0.86%) |
Oct 27, 2010 | 43.07 | 43.23 | 42.00 | 42.83 | 51,831 | -0.39(-0.90%) |
Oct 25, 2010 | 43.32 | 43.81 | 43.10 | 43.22 | 39,166 | +0.07(+0.16%) |
Oct 22, 2010 | 43.05 | 43.24 | 42.57 | 43.15 | 55,952 | +0.19(+0.44%) |
Oct 21, 2010 | 42.73 | 43.49 | 42.30 | 42.96 | 59,687 | +0.47(+1.11%) |
Oct 20, 2010 | 42.35 | 42.92 | 42.17 | 42.49 | 52,126 | +0.38(+0.90%) |
Oct 19, 2010 | 42.53 | 43.00 | 41.81 | 42.11 | 89,225 | -1.00(-2.32%) |
Oct 18, 2010 | 42.36 | 43.13 | 41.97 | 43.11 | 69,430 | +0.97(+2.30%) |
Oct 15, 2010 | 43.14 | 43.25 | 42.09 | 42.14 | 155,865 | -0.76(-1.77%) |
Oct 14, 2010 | 42.76 | 43.24 | 42.50 | 42.90 | 54,746 | -0.03(-0.07%) |
Oct 13, 2010 | 42.19 | 43.33 | 42.15 | 42.93 | 96,346 | +0.92(+2.19%) |
Oct 12, 2010 | 41.70 | 42.25 | 41.42 | 42.01 | 64,778 | +0.11(+0.26%) |
Oct 11, 2010 | 42.59 | 42.59 | 41.87 | 41.90 | 57,928 | -0.83(-1.94%) |
Oct 08, 2010 | 42.73 | 42.96 | 41.93 | 42.73 | 57,489 | +0.62(+1.47%) |
Oct 07, 2010 | 41.55 | 42.11 | 40.87 | 42.11 | 312 | +0.70(+1.69%) |
Oct 06, 2010 | 41.72 | 41.99 | 41.25 | 41.41 | 56,538 | -0.45(-1.08%) |
Oct 05, 2010 | 40.60 | 42.00 | 40.56 | 41.86 | 67,368 | +1.61(+4.00%) |
Oct 04, 2010 | 41.05 | 41.06 | 40.00 | 40.25 | 34,318 | -1.02(-2.47%) |
Oct 01, 2010 | 41.27 | 41.29 | 40.83 | 41.27 | 79,479 | +0.47(+1.14%) |
Sep 30, 2010 | 40.80 | 42.00 | 40.32 | 40.80 | 88,858 | -0.92(-2.20%) |
Sep 29, 2010 | 41.27 | 41.83 | 41.20 | 41.72 | 43,049 | +0.20(+0.48%) |
Sep 28, 2010 | 41.21 | 41.56 | 40.40 | 41.52 | 147 | +0.32(+0.78%) |
Sep 27, 2010 | 41.27 | 41.40 | 40.75 | 41.20 | 38,292 | +0.03(+0.07%) |
Sep 24, 2010 | 41.09 | 41.22 | 40.36 | 41.17 | 84,455 | +0.68(+1.68%) |
Sep 23, 2010 | 40.06 | 40.73 | 39.98 | 40.49 | 609 | +0.06(+0.15%) |
Sep 22, 2010 | 40.48 | 40.94 | 40.03 | 40.43 | 87,583 | -0.21(-0.52%) |
Sep 21, 2010 | 40.73 | 41.23 | 40.35 | 40.64 | 35,481 | -0.22(-0.54%) |
Sep 20, 2010 | 39.63 | 40.98 | 39.50 | 40.86 | 65,713 | +1.20(+3.03%) |
Sep 17, 2010 | 39.66 | 39.85 | 39.09 | 39.66 | 112,098 | -0.12(-0.30%) |
Sep 15, 2010 | 39.44 | 39.90 | 39.44 | 39.78 | 54,618 | +0.16(+0.40%) |
Sep 14, 2010 | 39.55 | 39.88 | 39.37 | 39.62 | 61,794 | +0.16(+0.41%) |
Sep 13, 2010 | 39.49 | 39.74 | 39.03 | 39.46 | 82,158 | +0.24(+0.61%) |
Sep 10, 2010 | 39.05 | 39.50 | 38.88 | 39.22 | 42,982 | +0.18(+0.46%) |
Sep 09, 2010 | 39.28 | 39.43 | 38.40 | 39.04 | 54,817 | -0.03(-0.08%) |
Sep 08, 2010 | 38.86 | 39.25 | 38.65 | 39.07 | 79,084 | +0.34(+0.88%) |
Sep 07, 2010 | 39.56 | 39.57 | 38.58 | 38.73 | 496 | -1.12(-2.81%) |
Sep 03, 2010 | 39.99 | 40.34 | 39.71 | 39.85 | 93,045 | +0.35(+0.89%) |
Sep 02, 2010 | 39.74 | 40.01 | 39.39 | 39.50 | 247 | -0.52(-1.30%) |