Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.97 | 43.33 | 42.45 | 43.20 | 110,290 | -0.26(-0.59%) |
Nov 29, 2010 | 43.36 | 43.59 | 42.35 | 43.45 | 45,860 | -0.17(-0.39%) |
Nov 26, 2010 | 43.55 | 44.07 | 43.45 | 43.62 | 17,864 | -0.26(-0.58%) |
Nov 24, 2010 | 42.46 | 43.88 | 43.88 | 43.88 | 41,270 | +1.78(+4.23%) |
Nov 23, 2010 | 42.00 | 42.20 | 41.30 | 42.10 | 56,262 | -0.41(-0.96%) |
Nov 22, 2010 | 41.85 | 42.74 | 41.65 | 42.51 | 67,580 | +0.45(+1.08%) |
Nov 19, 2010 | 41.90 | 42.36 | 41.79 | 42.05 | 51,752 | +0.05(+0.11%) |
Nov 18, 2010 | 41.30 | 42.28 | 41.15 | 42.01 | 62,242 | +1.21(+2.97%) |
Nov 17, 2010 | 40.71 | 41.10 | 40.56 | 40.79 | 45,146 | +0.24(+0.58%) |
Nov 16, 2010 | 40.98 | 41.47 | 40.24 | 40.56 | 75,364 | -0.82(-1.99%) |
Nov 15, 2010 | 41.29 | 41.79 | 40.90 | 41.38 | 46,268 | +0.14(+0.34%) |
Nov 12, 2010 | 41.31 | 42.00 | 41.23 | 41.24 | 55,542 | -0.49(-1.18%) |
Nov 11, 2010 | 42.32 | 42.32 | 41.73 | 41.73 | 56,417 | -0.99(-2.33%) |
Nov 10, 2010 | 42.30 | 42.89 | 41.75 | 42.72 | 64,672 | +0.61(+1.44%) |
Nov 09, 2010 | 42.66 | 42.72 | 41.86 | 42.12 | 41,559 | -0.32(-0.76%) |
Nov 08, 2010 | 42.76 | 42.77 | 42.08 | 42.44 | 70,219 | -0.81(-1.88%) |
Nov 05, 2010 | 42.93 | 43.36 | 42.54 | 43.25 | 56,399 | +0.24(+0.55%) |
Nov 04, 2010 | 42.16 | 43.06 | 42.16 | 43.02 | 66,167 | +1.50(+3.60%) |
Nov 03, 2010 | 42.29 | 42.36 | 40.93 | 41.52 | 84,011 | -0.77(-1.81%) |
Nov 02, 2010 | 41.86 | 42.43 | 41.59 | 42.29 | 66,041 | +0.74(+1.78%) |
Nov 01, 2010 | 41.30 | 41.75 | 41.05 | 41.55 | 66,843 | +0.30(+0.73%) |
Oct 29, 2010 | 40.84 | 41.65 | 40.75 | 41.25 | 52,030 | +0.35(+0.86%) |
Oct 28, 2010 | 40.74 | 41.07 | 40.39 | 40.90 | 41,090 | +0.35(+0.86%) |
Oct 27, 2010 | 40.77 | 40.93 | 39.76 | 40.55 | 54,749 | -0.37(-0.90%) |
Oct 25, 2010 | 41.01 | 41.47 | 40.80 | 40.92 | 41,371 | +0.07(+0.16%) |
Oct 22, 2010 | 40.76 | 40.94 | 40.30 | 40.85 | 59,102 | +0.18(+0.44%) |
Oct 21, 2010 | 40.45 | 41.18 | 40.05 | 40.67 | 63,047 | +0.44(+1.11%) |
Oct 20, 2010 | 40.09 | 40.63 | 39.92 | 40.23 | 55,060 | +0.36(+0.90%) |
Oct 19, 2010 | 40.26 | 40.71 | 39.58 | 39.87 | 94,248 | -0.95(-2.32%) |
Oct 18, 2010 | 40.10 | 40.83 | 39.73 | 40.81 | 73,339 | +0.92(+2.30%) |
Oct 15, 2010 | 40.84 | 40.94 | 39.85 | 39.89 | 164,640 | -0.72(-1.77%) |
Oct 14, 2010 | 40.48 | 40.94 | 40.23 | 40.61 | 57,828 | -0.03(-0.07%) |
Oct 13, 2010 | 39.94 | 41.02 | 39.90 | 40.64 | 101,770 | +0.87(+2.19%) |
Oct 12, 2010 | 39.48 | 40.00 | 39.21 | 39.77 | 68,425 | +0.10(+0.26%) |
Oct 11, 2010 | 40.32 | 40.32 | 39.64 | 39.67 | 61,189 | -0.79(-1.94%) |
Oct 08, 2010 | 40.45 | 40.67 | 39.70 | 40.45 | 60,725 | +0.59(+1.47%) |
Oct 07, 2010 | 39.34 | 39.87 | 38.69 | 39.87 | 329 | +0.66(+1.69%) |
Oct 06, 2010 | 39.50 | 39.76 | 39.05 | 39.20 | 59,721 | -0.43(-1.07%) |
Oct 05, 2010 | 38.44 | 39.76 | 38.40 | 39.63 | 71,161 | +1.52(+4.00%) |
Oct 04, 2010 | 38.86 | 38.87 | 37.87 | 38.10 | 36,250 | -0.97(-2.47%) |
Oct 01, 2010 | 39.07 | 39.09 | 38.65 | 39.07 | 83,953 | +0.44(+1.14%) |
Sep 30, 2010 | 38.63 | 39.76 | 38.17 | 38.63 | 93,861 | -0.87(-2.20%) |
Sep 29, 2010 | 39.07 | 39.60 | 39.00 | 39.50 | 45,472 | +0.19(+0.48%) |
Sep 28, 2010 | 39.01 | 39.34 | 38.25 | 39.31 | 155 | +0.30(+0.78%) |
Sep 27, 2010 | 39.07 | 39.19 | 38.58 | 39.00 | 40,447 | +0.03(+0.07%) |
Sep 24, 2010 | 38.90 | 39.02 | 38.21 | 38.98 | 89,210 | +0.64(+1.68%) |
Sep 23, 2010 | 37.92 | 38.56 | 37.85 | 38.33 | 643 | +0.06(+0.15%) |
Sep 22, 2010 | 38.32 | 38.76 | 37.90 | 38.27 | 92,514 | -0.20(-0.52%) |
Sep 21, 2010 | 38.56 | 39.03 | 38.20 | 38.47 | 37,478 | -0.21(-0.54%) |
Sep 20, 2010 | 37.52 | 38.80 | 37.39 | 38.68 | 69,412 | +1.14(+3.03%) |
Sep 17, 2010 | 37.55 | 37.73 | 37.01 | 37.55 | 118,409 | -0.11(-0.30%) |
Sep 15, 2010 | 37.34 | 37.77 | 37.34 | 37.66 | 57,693 | +0.15(+0.40%) |
Sep 14, 2010 | 37.44 | 37.75 | 37.27 | 37.51 | 65,273 | +0.15(+0.41%) |
Sep 13, 2010 | 37.39 | 37.62 | 36.95 | 37.36 | 86,783 | +0.23(+0.61%) |
Sep 10, 2010 | 36.97 | 37.39 | 36.80 | 37.13 | 45,402 | +0.17(+0.46%) |
Sep 09, 2010 | 37.19 | 37.33 | 36.35 | 36.96 | 57,903 | -0.03(-0.08%) |
Sep 08, 2010 | 36.79 | 37.16 | 36.59 | 36.99 | 83,536 | +0.32(+0.88%) |
Sep 07, 2010 | 37.45 | 37.46 | 36.52 | 36.67 | 523 | -1.06(-2.81%) |
Sep 03, 2010 | 37.86 | 38.19 | 37.59 | 37.73 | 98,283 | +0.33(+0.89%) |
Sep 02, 2010 | 37.62 | 37.88 | 37.29 | 37.39 | 260 | -0.49(-1.30%) |