Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.17 | 46.53 | 46.17 | 46.35 | 21,317 | -0.25(-0.53%) |
Nov 29, 2010 | 46.52 | 46.68 | 46.23 | 46.59 | 14,290 | -0.23(-0.50%) |
Nov 26, 2010 | 46.66 | 46.92 | 46.66 | 46.83 | 14,531 | -0.09(-0.19%) |
Nov 24, 2010 | 46.90 | 46.92 | 46.92 | 46.92 | 9,601 | +0.41(+0.87%) |
Nov 23, 2010 | 46.53 | 46.57 | 46.44 | 46.51 | 3,709 | -0.60(-1.27%) |
Nov 22, 2010 | 47.04 | 47.11 | 46.76 | 47.11 | 10,413 | +0.05(+0.10%) |
Nov 19, 2010 | 46.92 | 47.10 | 46.73 | 47.06 | 14,195 | +0.12(+0.26%) |
Nov 18, 2010 | 46.77 | 47.08 | 46.74 | 46.94 | 18,720 | +0.58(+1.24%) |
Nov 17, 2010 | 46.28 | 46.50 | 46.28 | 46.36 | 7,836 | +0.12(+0.26%) |
Nov 16, 2010 | 46.59 | 46.78 | 46.08 | 46.24 | 17,570 | -0.64(-1.37%) |
Nov 15, 2010 | 46.98 | 47.18 | 46.88 | 46.89 | 26,825 | +0.05(+0.11%) |
Nov 12, 2010 | 46.95 | 47.06 | 46.65 | 46.83 | 29,742 | -0.37(-0.78%) |
Nov 11, 2010 | 46.82 | 47.20 | 46.82 | 47.20 | 29,511 | +0.06(+0.13%) |
Nov 10, 2010 | 47.10 | 47.14 | 46.83 | 47.14 | 73,770 | +0.02(+0.03%) |
Nov 09, 2010 | 47.59 | 47.59 | 47.01 | 47.13 | 24,582 | -0.28(-0.58%) |
Nov 08, 2010 | 47.41 | 47.43 | 47.18 | 47.40 | 15,848 | -0.01(-0.02%) |
Nov 05, 2010 | 47.44 | 47.45 | 47.22 | 47.41 | 42,149 | -0.01(-0.02%) |
Nov 04, 2010 | 47.22 | 47.43 | 47.08 | 47.42 | 39,060 | +0.67(+1.43%) |
Nov 03, 2010 | 46.74 | 46.75 | 46.37 | 46.75 | 22,923 | +0.17(+0.37%) |
Nov 02, 2010 | 46.65 | 46.67 | 46.52 | 46.58 | 133,430 | +0.18(+0.39%) |
Nov 01, 2010 | 46.60 | 46.71 | 46.19 | 46.40 | 56,502 | -0.05(-0.10%) |
Oct 29, 2010 | 46.16 | 46.45 | 46.16 | 46.45 | 25,413 | +0.17(+0.36%) |
Oct 28, 2010 | 46.28 | 46.43 | 46.08 | 46.28 | 17,460 | +0.08(+0.18%) |
Oct 27, 2010 | 46.14 | 46.27 | 45.88 | 46.20 | 96,866 | -0.34(-0.72%) |
Oct 25, 2010 | 46.79 | 46.79 | 46.51 | 46.53 | 408,164 | +0.20(+0.44%) |
Oct 22, 2010 | 46.26 | 46.41 | 46.23 | 46.33 | 20,734 | +0.13(+0.29%) |
Oct 21, 2010 | 46.38 | 46.56 | 46.05 | 46.20 | 31,274 | +0.07(+0.15%) |
Oct 20, 2010 | 45.84 | 46.31 | 45.84 | 46.13 | 169,945 | +0.37(+0.80%) |
Oct 19, 2010 | 45.73 | 46.06 | 45.58 | 45.76 | 19,298 | -0.50(-1.09%) |
Oct 18, 2010 | 46.11 | 46.27 | 46.11 | 46.26 | 12,363 | +0.12(+0.26%) |
Oct 15, 2010 | 46.39 | 46.39 | 45.93 | 46.14 | 100,072 | +0.12(+0.26%) |
Oct 14, 2010 | 46.08 | 46.15 | 45.90 | 46.03 | 80,149 | +0.09(+0.20%) |
Oct 13, 2010 | 45.78 | 46.10 | 45.72 | 45.93 | 18,487 | +0.40(+0.87%) |
Oct 12, 2010 | 45.29 | 45.64 | 45.24 | 45.54 | 11,614 | +0.19(+0.43%) |
Oct 11, 2010 | 45.30 | 45.42 | 45.28 | 45.34 | 23,635 | +0.05(+0.12%) |
Oct 08, 2010 | 45.29 | 45.37 | 44.95 | 45.29 | 211,981 | +0.39(+0.87%) |
Oct 07, 2010 | 45.24 | 45.24 | 44.76 | 44.90 | 74,462 | -0.17(-0.38%) |
Oct 06, 2010 | 45.11 | 45.13 | 45.01 | 45.07 | 105,120 | +0.06(+0.13%) |
Oct 05, 2010 | 44.79 | 45.06 | 44.65 | 45.01 | 54,450 | +0.61(+1.37%) |
Oct 04, 2010 | 44.40 | 44.59 | 44.23 | 44.41 | 135,089 | -0.09(-0.20%) |
Oct 01, 2010 | 44.50 | 44.67 | 44.26 | 44.50 | 88,447 | +0.07(+0.17%) |
Sep 30, 2010 | 46.05 | 44.97 | 44.21 | 44.42 | 48,906 | -0.14(-0.32%) |
Sep 29, 2010 | 44.59 | 44.73 | 44.51 | 44.56 | 24,740 | -0.20(-0.45%) |
Sep 28, 2010 | 44.52 | 44.82 | 44.30 | 44.76 | 52,863 | +0.17(+0.39%) |
Sep 27, 2010 | 44.65 | 44.82 | 44.59 | 44.59 | 37,616 | -0.16(-0.35%) |
Sep 24, 2010 | 44.57 | 44.80 | 44.42 | 44.75 | 22,840 | +0.68(+1.55%) |
Sep 23, 2010 | 44.20 | 44.37 | 44.02 | 44.07 | 20,921 | -0.37(-0.82%) |
Sep 22, 2010 | 44.48 | 44.60 | 44.34 | 44.43 | 53,551 | -0.07(-0.15%) |
Sep 21, 2010 | 44.70 | 44.70 | 44.27 | 44.50 | 28,851 | -0.08(-0.18%) |
Sep 20, 2010 | 44.20 | 44.65 | 44.09 | 44.58 | 9,427 | +0.54(+1.22%) |
Sep 17, 2010 | 44.05 | 44.40 | 44.05 | 44.05 | 25,709 | -0.07(-0.17%) |
Sep 15, 2010 | 43.74 | 44.17 | 43.69 | 44.12 | 25,545 | +0.26(+0.60%) |
Sep 14, 2010 | 43.78 | 43.99 | 43.76 | 43.86 | 17,121 | -0.04(-0.08%) |
Sep 13, 2010 | 43.95 | 44.00 | 43.73 | 43.90 | 49,762 | +0.24(+0.55%) |
Sep 10, 2010 | 43.50 | 43.69 | 43.50 | 43.66 | 3,416 | +0.14(+0.33%) |
Sep 09, 2010 | 43.76 | 43.76 | 43.43 | 43.52 | 28,710 | +0.16(+0.38%) |
Sep 08, 2010 | 43.28 | 43.47 | 43.28 | 43.35 | 14,732 | +0.16(+0.38%) |
Sep 07, 2010 | 43.21 | 43.40 | 43.14 | 43.19 | 76,649 | -0.30(-0.69%) |
Sep 03, 2010 | 43.41 | 43.49 | 43.16 | 43.49 | 13,166 | +0.46(+1.07%) |
Sep 02, 2010 | 42.88 | 43.04 | 42.79 | 43.02 | 19,382 | +0.28(+0.66%) |