Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.98 | 46.33 | 45.98 | 46.15 | 21,408 | -0.25(-0.53%) |
Nov 29, 2010 | 46.32 | 46.48 | 46.03 | 46.40 | 14,351 | -0.23(-0.50%) |
Nov 26, 2010 | 46.46 | 46.72 | 46.46 | 46.63 | 14,593 | -0.09(-0.19%) |
Nov 24, 2010 | 46.70 | 46.72 | 46.72 | 46.72 | 9,642 | +0.40(+0.87%) |
Nov 23, 2010 | 46.34 | 46.37 | 46.24 | 46.31 | 3,725 | -0.60(-1.27%) |
Nov 22, 2010 | 46.84 | 46.91 | 46.56 | 46.91 | 10,457 | +0.05(+0.10%) |
Nov 19, 2010 | 46.72 | 46.90 | 46.53 | 46.86 | 14,255 | +0.12(+0.26%) |
Nov 18, 2010 | 46.57 | 46.88 | 46.54 | 46.74 | 18,800 | +0.57(+1.24%) |
Nov 17, 2010 | 46.08 | 46.30 | 46.08 | 46.16 | 7,869 | +0.12(+0.26%) |
Nov 16, 2010 | 46.40 | 46.58 | 45.88 | 46.04 | 17,645 | -0.64(-1.37%) |
Nov 15, 2010 | 46.78 | 46.98 | 46.68 | 46.69 | 26,939 | +0.05(+0.11%) |
Nov 12, 2010 | 46.75 | 46.86 | 46.45 | 46.63 | 29,869 | -0.37(-0.78%) |
Nov 11, 2010 | 46.62 | 47.00 | 46.62 | 47.00 | 29,637 | +0.06(+0.13%) |
Nov 10, 2010 | 46.90 | 46.94 | 46.63 | 46.94 | 74,085 | +0.01(+0.03%) |
Nov 09, 2010 | 47.39 | 47.39 | 46.81 | 46.92 | 24,686 | -0.28(-0.58%) |
Nov 08, 2010 | 47.21 | 47.23 | 46.98 | 47.20 | 15,916 | -0.01(-0.02%) |
Nov 05, 2010 | 47.24 | 47.25 | 47.01 | 47.21 | 42,329 | -0.01(-0.02%) |
Nov 04, 2010 | 47.02 | 47.23 | 46.88 | 47.22 | 39,227 | +0.66(+1.43%) |
Nov 03, 2010 | 46.54 | 46.55 | 46.17 | 46.55 | 23,021 | +0.17(+0.37%) |
Nov 02, 2010 | 46.45 | 46.47 | 46.32 | 46.38 | 133,999 | +0.18(+0.39%) |
Nov 01, 2010 | 46.40 | 46.51 | 46.00 | 46.20 | 56,743 | -0.05(-0.10%) |
Oct 29, 2010 | 45.96 | 46.25 | 45.96 | 46.25 | 25,521 | +0.17(+0.36%) |
Oct 28, 2010 | 46.08 | 46.23 | 45.88 | 46.08 | 17,535 | +0.08(+0.18%) |
Oct 27, 2010 | 45.94 | 46.07 | 45.69 | 46.00 | 97,280 | -0.34(-0.72%) |
Oct 25, 2010 | 46.59 | 46.59 | 46.31 | 46.34 | 409,907 | +0.20(+0.44%) |
Oct 22, 2010 | 46.06 | 46.21 | 46.04 | 46.13 | 20,823 | +0.13(+0.29%) |
Oct 21, 2010 | 46.18 | 46.36 | 45.85 | 46.00 | 31,408 | +0.07(+0.15%) |
Oct 20, 2010 | 45.65 | 46.12 | 45.65 | 45.93 | 170,671 | +0.37(+0.80%) |
Oct 19, 2010 | 45.54 | 45.87 | 45.38 | 45.57 | 19,381 | -0.50(-1.09%) |
Oct 18, 2010 | 45.92 | 46.07 | 45.91 | 46.07 | 12,415 | +0.12(+0.26%) |
Oct 15, 2010 | 46.19 | 46.19 | 45.74 | 45.95 | 100,499 | +0.12(+0.26%) |
Oct 14, 2010 | 45.89 | 45.95 | 45.70 | 45.83 | 80,491 | +0.09(+0.20%) |
Oct 13, 2010 | 45.58 | 45.90 | 45.53 | 45.74 | 18,566 | +0.40(+0.87%) |
Oct 12, 2010 | 45.10 | 45.45 | 45.05 | 45.34 | 11,663 | +0.19(+0.43%) |
Oct 11, 2010 | 45.10 | 45.22 | 45.09 | 45.15 | 23,736 | +0.05(+0.12%) |
Oct 08, 2010 | 45.10 | 45.18 | 44.76 | 45.10 | 212,887 | +0.39(+0.87%) |
Oct 07, 2010 | 45.04 | 45.04 | 44.57 | 44.71 | 74,780 | -0.17(-0.38%) |
Oct 06, 2010 | 44.91 | 44.94 | 44.82 | 44.88 | 105,569 | +0.06(+0.13%) |
Oct 05, 2010 | 44.60 | 44.87 | 44.46 | 44.82 | 54,682 | +0.60(+1.37%) |
Oct 04, 2010 | 44.21 | 44.40 | 44.04 | 44.22 | 135,665 | -0.09(-0.20%) |
Oct 01, 2010 | 44.31 | 44.48 | 44.07 | 44.31 | 88,824 | +0.07(+0.17%) |
Sep 30, 2010 | 45.86 | 44.78 | 44.02 | 44.23 | 49,115 | -0.14(-0.32%) |
Sep 29, 2010 | 44.40 | 44.54 | 44.32 | 44.37 | 24,846 | -0.20(-0.45%) |
Sep 28, 2010 | 44.33 | 44.63 | 44.11 | 44.57 | 53,089 | +0.17(+0.39%) |
Sep 27, 2010 | 44.46 | 44.63 | 44.40 | 44.40 | 37,776 | -0.16(-0.35%) |
Sep 24, 2010 | 44.38 | 44.61 | 44.23 | 44.56 | 22,937 | +0.68(+1.55%) |
Sep 23, 2010 | 44.01 | 44.18 | 43.84 | 43.88 | 21,010 | -0.36(-0.82%) |
Sep 22, 2010 | 44.29 | 44.41 | 44.16 | 44.24 | 53,780 | -0.07(-0.15%) |
Sep 21, 2010 | 44.51 | 44.51 | 44.09 | 44.31 | 28,974 | -0.08(-0.18%) |
Sep 20, 2010 | 44.01 | 44.46 | 43.90 | 44.39 | 9,467 | +0.53(+1.22%) |
Sep 17, 2010 | 43.86 | 44.21 | 43.86 | 43.86 | 25,819 | -0.07(-0.17%) |
Sep 15, 2010 | 43.55 | 43.98 | 43.50 | 43.93 | 25,654 | +0.26(+0.60%) |
Sep 14, 2010 | 43.60 | 43.81 | 43.58 | 43.67 | 17,194 | -0.04(-0.09%) |
Sep 13, 2010 | 43.76 | 43.81 | 43.54 | 43.71 | 49,975 | +0.24(+0.55%) |
Sep 10, 2010 | 43.32 | 43.50 | 43.32 | 43.47 | 3,431 | +0.14(+0.33%) |
Sep 09, 2010 | 43.57 | 43.57 | 43.25 | 43.33 | 28,833 | +0.16(+0.38%) |
Sep 08, 2010 | 43.10 | 43.28 | 43.10 | 43.17 | 14,795 | +0.16(+0.38%) |
Sep 07, 2010 | 43.03 | 43.22 | 42.96 | 43.00 | 76,977 | -0.30(-0.69%) |
Sep 03, 2010 | 43.23 | 43.30 | 42.98 | 43.30 | 13,222 | +0.46(+1.07%) |
Sep 02, 2010 | 42.70 | 42.86 | 42.61 | 42.84 | 19,465 | +0.28(+0.66%) |