Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.47 | 45.13 | 44.40 | 44.82 | 955,603 | -0.17(-0.39%) |
Nov 29, 2010 | 44.47 | 45.20 | 43.89 | 45.00 | 630,666 | +0.16(+0.35%) |
Nov 26, 2010 | 44.82 | 45.10 | 44.57 | 44.84 | 136,818 | -0.36(-0.81%) |
Nov 24, 2010 | 44.23 | 45.20 | 45.20 | 45.20 | 550,287 | +1.37(+3.12%) |
Nov 23, 2010 | 44.06 | 44.24 | 43.74 | 43.84 | 683,015 | -0.85(-1.91%) |
Nov 22, 2010 | 43.98 | 44.74 | 43.71 | 44.69 | 531,820 | +0.37(+0.84%) |
Nov 19, 2010 | 43.64 | 44.37 | 43.44 | 44.32 | 348,725 | +0.56(+1.29%) |
Nov 18, 2010 | 43.27 | 44.61 | 43.12 | 43.75 | 787,401 | +1.29(+3.04%) |
Nov 17, 2010 | 42.45 | 42.87 | 42.09 | 42.46 | 400,337 | +0.05(+0.12%) |
Nov 16, 2010 | 42.74 | 42.74 | 41.70 | 42.41 | 972,064 | -0.80(-1.84%) |
Nov 15, 2010 | 43.25 | 43.83 | 43.12 | 43.21 | 438,155 | +0.15(+0.35%) |
Nov 12, 2010 | 43.51 | 43.79 | 42.87 | 43.06 | 318,422 | -0.83(-1.89%) |
Nov 11, 2010 | 43.46 | 43.98 | 43.43 | 43.89 | 646,249 | -0.03(-0.08%) |
Nov 10, 2010 | 43.53 | 44.11 | 43.11 | 43.92 | 613,973 | +0.41(+0.95%) |
Nov 09, 2010 | 43.98 | 44.38 | 43.32 | 43.51 | 856,279 | -0.31(-0.72%) |
Nov 08, 2010 | 43.87 | 44.11 | 43.56 | 43.82 | 422,642 | -0.18(-0.41%) |
Nov 05, 2010 | 43.88 | 44.10 | 43.43 | 44.00 | 1,062,140 | +0.27(+0.61%) |
Nov 04, 2010 | 42.78 | 43.87 | 42.68 | 43.74 | 1,500,730 | +1.48(+3.51%) |
Nov 03, 2010 | 42.01 | 42.32 | 41.81 | 42.25 | 929,461 | +0.20(+0.47%) |
Nov 02, 2010 | 42.12 | 42.39 | 41.95 | 42.05 | 576,570 | +0.46(+1.12%) |
Nov 01, 2010 | 41.92 | 42.14 | 41.34 | 41.59 | 449,005 | +0.05(+0.12%) |
Oct 29, 2010 | 40.83 | 41.65 | 40.76 | 41.54 | 558,365 | +0.55(+1.33%) |
Oct 28, 2010 | 41.53 | 41.68 | 40.86 | 40.99 | 748,594 | -0.31(-0.74%) |
Oct 27, 2010 | 41.28 | 41.34 | 40.66 | 41.30 | 738,419 | -0.19(-0.46%) |
Oct 25, 2010 | 41.14 | 42.15 | 41.05 | 41.49 | 1,013,414 | +0.87(+2.14%) |
Oct 22, 2010 | 41.13 | 42.39 | 40.46 | 40.62 | 1,902,549 | +0.28(+0.70%) |
Oct 21, 2010 | 40.33 | 40.89 | 39.83 | 40.34 | 749,044 | +0.27(+0.66%) |
Oct 20, 2010 | 39.29 | 40.37 | 39.24 | 40.07 | 682,190 | +0.84(+2.13%) |
Oct 19, 2010 | 39.47 | 39.94 | 38.96 | 39.24 | 685,716 | -0.85(-2.13%) |
Oct 18, 2010 | 40.32 | 40.51 | 39.88 | 40.09 | 827,724 | -0.09(-0.23%) |
Oct 15, 2010 | 40.54 | 40.83 | 39.73 | 40.18 | 337,268 | -0.02(-0.06%) |
Oct 14, 2010 | 40.39 | 40.48 | 39.94 | 40.21 | 351,323 | -0.25(-0.61%) |
Oct 13, 2010 | 40.06 | 40.55 | 40.03 | 40.46 | 826,281 | +0.66(+1.67%) |
Oct 12, 2010 | 39.66 | 39.93 | 39.23 | 39.79 | 492,990 | -0.02(-0.04%) |
Oct 11, 2010 | 39.64 | 40.27 | 39.64 | 39.81 | 838,104 | +0.19(+0.48%) |
Oct 08, 2010 | 39.62 | 39.85 | 39.50 | 39.62 | 1,156,975 | +0.05(+0.13%) |
Oct 07, 2010 | 39.99 | 40.36 | 39.45 | 39.57 | 1,568,896 | -0.14(-0.35%) |
Oct 06, 2010 | 39.83 | 39.93 | 39.16 | 39.71 | 864,123 | -0.18(-0.46%) |
Oct 05, 2010 | 39.28 | 40.01 | 39.00 | 39.89 | 1,141,144 | +1.19(+3.08%) |
Oct 04, 2010 | 39.06 | 39.20 | 38.25 | 38.70 | 822,940 | -0.46(-1.19%) |
Oct 01, 2010 | 39.16 | 39.24 | 38.53 | 39.16 | 1,728,474 | +0.37(+0.95%) |
Sep 30, 2010 | 38.79 | 39.07 | 38.28 | 38.79 | 9,292 | +0.57(+1.48%) |
Sep 29, 2010 | 37.33 | 38.40 | 37.30 | 38.23 | 1,873,785 | +0.66(+1.76%) |
Sep 28, 2010 | 37.17 | 37.64 | 36.73 | 37.56 | 743,318 | +0.41(+1.09%) |
Sep 27, 2010 | 36.88 | 37.48 | 36.88 | 37.16 | 644,085 | +0.24(+0.65%) |
Sep 24, 2010 | 36.46 | 36.94 | 36.37 | 36.92 | 1,029,341 | +1.04(+2.91%) |
Sep 23, 2010 | 35.73 | 36.68 | 35.60 | 35.87 | 819,003 | -0.28(-0.78%) |
Sep 22, 2010 | 36.36 | 36.63 | 36.10 | 36.15 | 589,889 | -0.27(-0.75%) |
Sep 21, 2010 | 36.59 | 36.74 | 36.22 | 36.43 | 598,898 | -0.18(-0.50%) |
Sep 20, 2010 | 36.15 | 36.66 | 35.62 | 36.61 | 767,465 | +0.66(+1.84%) |
Sep 17, 2010 | 35.95 | 36.13 | 35.63 | 35.95 | 993,799 | +0.11(+0.30%) |
Sep 15, 2010 | 35.07 | 35.92 | 34.97 | 35.84 | 863,004 | +0.77(+2.20%) |
Sep 14, 2010 | 34.80 | 35.34 | 34.61 | 35.07 | 10,315 | +0.16(+0.45%) |
Sep 13, 2010 | 34.36 | 35.02 | 34.28 | 34.91 | 1,055,323 | +1.02(+3.01%) |
Sep 10, 2010 | 34.45 | 34.56 | 33.85 | 33.89 | 1,122,346 | -0.51(-1.49%) |
Sep 09, 2010 | 35.54 | 35.55 | 34.39 | 34.40 | 874,640 | -0.66(-1.88%) |
Sep 08, 2010 | 35.09 | 35.39 | 35.02 | 35.07 | 552,646 | +0.09(+0.26%) |
Sep 07, 2010 | 35.54 | 35.78 | 34.90 | 34.97 | 688,544 | -0.80(-2.24%) |
Sep 03, 2010 | 35.51 | 35.99 | 35.51 | 35.78 | 633,302 | +0.77(+2.19%) |
Sep 02, 2010 | 34.54 | 35.07 | 34.45 | 35.01 | 282 | +0.37(+1.07%) |