Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.43 | 43.35 | 41.88 | 42.93 | 310,511 | -0.02(-0.06%) |
Nov 29, 2010 | 42.05 | 43.04 | 41.59 | 42.96 | 169,567 | +0.68(+1.61%) |
Nov 26, 2010 | 42.51 | 42.74 | 42.23 | 42.28 | 73,406 | -0.63(-1.47%) |
Nov 24, 2010 | 42.35 | 42.91 | 42.91 | 42.91 | 172,844 | +1.03(+2.45%) |
Nov 23, 2010 | 42.18 | 42.18 | 41.39 | 41.88 | 342,154 | -0.83(-1.94%) |
Nov 22, 2010 | 42.69 | 42.77 | 41.93 | 42.71 | 377,303 | -0.13(-0.30%) |
Nov 19, 2010 | 42.48 | 42.88 | 41.95 | 42.84 | 137,658 | +0.37(+0.87%) |
Nov 18, 2010 | 41.91 | 42.55 | 41.84 | 42.47 | 570,985 | +1.16(+2.82%) |
Nov 17, 2010 | 40.69 | 41.38 | 40.56 | 41.31 | 475,835 | +0.65(+1.60%) |
Nov 16, 2010 | 40.83 | 41.04 | 40.16 | 40.66 | 308,060 | -0.60(-1.45%) |
Nov 15, 2010 | 41.48 | 41.72 | 41.22 | 41.26 | 199,398 | -0.11(-0.26%) |
Nov 12, 2010 | 41.94 | 42.10 | 41.02 | 41.36 | 1,181,765 | -1.00(-2.37%) |
Nov 11, 2010 | 41.82 | 42.50 | 41.72 | 42.37 | 119,367 | +0.25(+0.59%) |
Nov 10, 2010 | 41.27 | 42.12 | 40.88 | 42.12 | 152,976 | +0.90(+2.17%) |
Nov 09, 2010 | 41.79 | 42.22 | 40.96 | 41.22 | 347,601 | -0.32(-0.76%) |
Nov 08, 2010 | 41.08 | 41.58 | 40.97 | 41.54 | 321,627 | +0.37(+0.91%) |
Nov 05, 2010 | 41.22 | 41.30 | 40.88 | 41.17 | 138,472 | -0.01(-0.02%) |
Nov 04, 2010 | 40.23 | 41.19 | 40.23 | 41.17 | 124,648 | +1.43(+3.60%) |
Nov 03, 2010 | 39.48 | 39.74 | 39.07 | 39.74 | 106,148 | +0.39(+0.98%) |
Nov 02, 2010 | 39.21 | 39.52 | 38.93 | 39.36 | 102,823 | +0.51(+1.31%) |
Nov 01, 2010 | 39.09 | 39.42 | 38.59 | 38.85 | 88,809 | +0.16(+0.42%) |
Oct 29, 2010 | 38.57 | 38.82 | 38.26 | 38.68 | 69,523 | +0.02(+0.04%) |
Oct 28, 2010 | 39.44 | 39.44 | 37.99 | 38.67 | 128,543 | -0.52(-1.32%) |
Oct 27, 2010 | 38.65 | 39.19 | 38.48 | 39.19 | 70,936 | +0.75(+1.95%) |
Oct 25, 2010 | 38.57 | 39.23 | 38.44 | 38.44 | 57,839 | +0.07(+0.17%) |
Oct 22, 2010 | 38.02 | 38.48 | 38.02 | 38.37 | 53,462 | +0.75(+1.99%) |
Oct 21, 2010 | 38.12 | 38.35 | 37.28 | 37.62 | 109,822 | -0.28(-0.74%) |
Oct 20, 2010 | 37.30 | 38.07 | 37.30 | 37.90 | 93,559 | +0.66(+1.76%) |
Oct 19, 2010 | 37.79 | 37.90 | 36.88 | 37.25 | 372,227 | -1.10(-2.87%) |
Oct 18, 2010 | 38.51 | 38.53 | 38.07 | 38.35 | 148,185 | -0.30(-0.77%) |
Oct 15, 2010 | 38.58 | 38.64 | 37.82 | 38.64 | 120,613 | +0.41(+1.07%) |
Oct 14, 2010 | 38.54 | 38.68 | 37.85 | 38.23 | 120,448 | -0.24(-0.62%) |
Oct 13, 2010 | 37.95 | 38.65 | 37.95 | 38.47 | 304,361 | +0.82(+2.18%) |
Oct 12, 2010 | 37.38 | 37.88 | 36.85 | 37.65 | 542,831 | +0.25(+0.66%) |
Oct 11, 2010 | 37.47 | 37.71 | 37.18 | 37.40 | 57,238 | -0.03(-0.09%) |
Oct 08, 2010 | 37.44 | 37.57 | 36.56 | 37.44 | 146,343 | +0.82(+2.24%) |
Oct 07, 2010 | 37.42 | 37.42 | 36.35 | 36.61 | 56,407 | -0.35(-0.93%) |
Oct 06, 2010 | 37.10 | 37.30 | 36.90 | 36.96 | 44,848 | -0.01(-0.02%) |
Oct 05, 2010 | 36.24 | 37.09 | 36.24 | 36.97 | 40,843 | +1.08(+3.00%) |
Oct 04, 2010 | 36.59 | 36.63 | 35.64 | 35.89 | 44,696 | -0.70(-1.91%) |
Oct 01, 2010 | 36.59 | 36.93 | 36.35 | 36.59 | 84,559 | +0.31(+0.86%) |
Sep 30, 2010 | 36.89 | 36.89 | 35.92 | 36.28 | 162,828 | -0.21(-0.59%) |
Sep 29, 2010 | 35.80 | 36.66 | 35.68 | 36.49 | 65,160 | +0.67(+1.88%) |
Sep 28, 2010 | 35.50 | 35.89 | 35.08 | 35.82 | 90,053 | +0.35(+0.97%) |
Sep 27, 2010 | 35.88 | 35.91 | 35.47 | 35.47 | 192,938 | -0.36(-1.01%) |
Sep 24, 2010 | 35.47 | 35.97 | 35.31 | 35.83 | 55,914 | +1.08(+3.10%) |
Sep 23, 2010 | 34.79 | 35.15 | 34.54 | 34.76 | 37,284 | -0.32(-0.90%) |
Sep 22, 2010 | 35.29 | 35.63 | 34.98 | 35.07 | 87,563 | -0.29(-0.81%) |
Sep 21, 2010 | 35.35 | 35.66 | 35.11 | 35.36 | 101,155 | +0.06(+0.17%) |
Sep 20, 2010 | 34.52 | 35.37 | 34.26 | 35.30 | 133,335 | +0.85(+2.47%) |
Sep 17, 2010 | 34.45 | 34.65 | 34.20 | 34.45 | 147,224 | -0.39(-1.13%) |
Sep 15, 2010 | 34.44 | 34.88 | 34.15 | 34.84 | 57,218 | +0.07(+0.21%) |
Sep 14, 2010 | 34.93 | 35.07 | 34.57 | 34.77 | 100,066 | -0.30(-0.87%) |
Sep 13, 2010 | 34.90 | 35.19 | 34.89 | 35.07 | 129,068 | +0.52(+1.50%) |
Sep 10, 2010 | 34.07 | 34.65 | 34.06 | 34.56 | 50,352 | +0.66(+1.96%) |
Sep 09, 2010 | 34.34 | 34.41 | 33.72 | 33.89 | 128,727 | +0.05(+0.15%) |
Sep 08, 2010 | 33.56 | 34.03 | 33.53 | 33.84 | 152,197 | +0.48(+1.43%) |
Sep 07, 2010 | 33.65 | 33.65 | 33.21 | 33.37 | 80,228 | -0.45(-1.34%) |
Sep 03, 2010 | 33.78 | 34.17 | 33.60 | 33.82 | 174,177 | +0.37(+1.10%) |
Sep 02, 2010 | 33.02 | 33.52 | 32.89 | 33.45 | 70,929 | +0.40(+1.22%) |