Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.38 | 40.08 | 39.26 | 39.76 | 30,400,522 | -0.14(-0.35%) |
Nov 29, 2010 | 39.43 | 39.98 | 39.07 | 39.90 | 23,241,226 | +0.27(+0.67%) |
Nov 26, 2010 | 39.72 | 39.97 | 39.53 | 39.63 | 10,393,759 | -0.48(-1.21%) |
Nov 24, 2010 | 39.67 | 40.11 | 40.11 | 40.11 | 35,727,312 | +0.71(+1.80%) |
Nov 23, 2010 | 39.61 | 39.63 | 39.04 | 39.40 | 35,540,576 | -0.79(-1.96%) |
Nov 22, 2010 | 40.09 | 40.21 | 39.40 | 40.19 | 28,616,582 | -0.13(-0.31%) |
Nov 19, 2010 | 39.86 | 40.33 | 39.57 | 40.31 | 17,919,914 | +0.34(+0.84%) |
Nov 18, 2010 | 39.50 | 40.11 | 39.50 | 39.98 | 25,320,368 | +0.86(+2.20%) |
Nov 17, 2010 | 38.86 | 39.37 | 38.75 | 39.12 | 26,527,354 | +0.16(+0.41%) |
Nov 16, 2010 | 39.30 | 39.31 | 38.65 | 38.96 | 37,443,828 | -0.74(-1.87%) |
Nov 15, 2010 | 40.15 | 40.17 | 39.69 | 39.70 | 16,931,318 | -0.20(-0.51%) |
Nov 12, 2010 | 40.05 | 40.24 | 39.55 | 39.90 | 28,193,888 | -0.60(-1.47%) |
Nov 11, 2010 | 39.87 | 40.50 | 39.85 | 40.50 | 28,468,794 | +0.44(+1.10%) |
Nov 10, 2010 | 39.67 | 40.07 | 39.26 | 40.06 | 28,057,276 | +0.51(+1.29%) |
Nov 09, 2010 | 39.81 | 40.11 | 39.31 | 39.55 | 31,656,248 | -0.08(-0.19%) |
Nov 08, 2010 | 39.27 | 39.67 | 39.25 | 39.62 | 18,910,228 | +0.12(+0.31%) |
Nov 05, 2010 | 39.27 | 39.50 | 39.15 | 39.50 | 23,170,790 | +0.20(+0.50%) |
Nov 04, 2010 | 38.65 | 39.32 | 38.65 | 39.31 | 30,471,786 | +1.21(+3.18%) |
Nov 03, 2010 | 38.14 | 38.17 | 37.52 | 38.10 | 35,852,592 | +0.08(+0.21%) |
Nov 02, 2010 | 37.88 | 38.19 | 37.75 | 38.01 | 16,129,355 | +0.41(+1.10%) |
Nov 01, 2010 | 37.93 | 38.15 | 37.45 | 37.60 | 18,966,348 | +0.04(+0.12%) |
Oct 29, 2010 | 37.33 | 37.59 | 37.25 | 37.56 | 14,766,184 | +0.03(+0.07%) |
Oct 28, 2010 | 37.86 | 37.96 | 37.39 | 37.53 | 18,283,952 | -0.08(-0.22%) |
Oct 27, 2010 | 37.43 | 37.65 | 37.05 | 37.61 | 20,357,346 | -0.08(-0.22%) |
Oct 25, 2010 | 37.89 | 38.22 | 37.63 | 37.70 | 17,907,912 | +0.10(+0.27%) |
Oct 22, 2010 | 37.54 | 37.72 | 37.42 | 37.59 | 10,345,362 | +0.25(+0.66%) |
Oct 21, 2010 | 37.47 | 37.77 | 36.94 | 37.35 | 21,168,000 | -0.02(-0.05%) |
Oct 20, 2010 | 37.02 | 37.60 | 36.88 | 37.37 | 19,919,680 | +0.48(+1.29%) |
Oct 19, 2010 | 37.25 | 37.32 | 36.58 | 36.89 | 30,418,150 | -0.75(-1.99%) |
Oct 18, 2010 | 37.44 | 37.92 | 37.33 | 37.64 | 17,266,242 | +0.10(+0.27%) |
Oct 15, 2010 | 37.65 | 37.70 | 37.13 | 37.54 | 23,795,720 | +0.10(+0.27%) |
Oct 14, 2010 | 37.37 | 37.70 | 37.13 | 37.44 | 18,143,364 | -0.06(-0.15%) |
Oct 13, 2010 | 37.27 | 37.68 | 37.19 | 37.49 | 23,170,678 | +0.45(+1.22%) |
Oct 12, 2010 | 36.94 | 37.21 | 36.54 | 37.04 | 26,283,652 | -0.06(-0.15%) |
Oct 11, 2010 | 37.02 | 37.29 | 36.96 | 37.10 | 12,691,301 | +0.10(+0.27%) |
Oct 08, 2010 | 37.00 | 37.14 | 36.43 | 37.00 | 24,983,218 | +0.46(+1.25%) |
Oct 07, 2010 | 36.88 | 36.92 | 36.27 | 36.54 | 283 | -0.18(-0.50%) |
Oct 06, 2010 | 36.40 | 36.84 | 36.39 | 36.73 | 22,248,560 | +0.32(+0.89%) |
Oct 05, 2010 | 35.95 | 36.54 | 35.88 | 36.40 | 25,291 | +0.84(+2.35%) |
Oct 04, 2010 | 35.84 | 36.07 | 35.30 | 35.57 | 23,266,254 | -0.45(-1.25%) |
Oct 01, 2010 | 36.02 | 36.10 | 35.67 | 36.02 | 31,562,430 | +0.48(+1.34%) |
Sep 30, 2010 | 35.54 | 35.98 | 35.19 | 35.54 | 36,528,808 | +0.01(+0.04%) |
Sep 29, 2010 | 35.10 | 35.69 | 35.03 | 35.53 | 13,468 | +0.37(+1.06%) |
Sep 28, 2010 | 34.94 | 35.28 | 34.58 | 35.15 | 48,381 | +0.25(+0.71%) |
Sep 27, 2010 | 35.13 | 35.25 | 34.91 | 34.91 | 17,188,638 | -0.13(-0.38%) |
Sep 24, 2010 | 34.68 | 35.21 | 34.53 | 35.04 | 38,853,952 | +0.74(+2.16%) |
Sep 23, 2010 | 34.21 | 34.59 | 34.12 | 34.30 | 157 | -0.22(-0.62%) |
Sep 22, 2010 | 34.70 | 35.10 | 34.49 | 34.51 | 25,468,542 | -0.25(-0.73%) |
Sep 21, 2010 | 34.79 | 34.98 | 34.47 | 34.77 | 963 | +0.03(+0.07%) |
Sep 20, 2010 | 34.27 | 34.88 | 34.12 | 34.74 | 30,639,852 | +0.58(+1.69%) |
Sep 17, 2010 | 34.16 | 34.49 | 34.05 | 34.16 | 22,639,410 | -0.33(-0.96%) |
Sep 15, 2010 | 34.33 | 34.50 | 34.14 | 34.50 | 22,362,960 | -0.07(-0.20%) |
Sep 14, 2010 | 34.62 | 34.85 | 34.42 | 34.56 | 52,252 | -0.12(-0.35%) |
Sep 13, 2010 | 34.71 | 34.75 | 34.44 | 34.68 | 14,437,664 | +0.28(+0.81%) |
Sep 10, 2010 | 34.26 | 34.48 | 34.19 | 34.41 | 12,035,257 | +0.35(+1.04%) |
Sep 09, 2010 | 34.40 | 34.46 | 33.93 | 34.05 | 12,398,193 | +0.07(+0.20%) |
Sep 08, 2010 | 33.73 | 34.15 | 33.71 | 33.98 | 60,491 | +0.29(+0.86%) |
Sep 07, 2010 | 33.95 | 33.98 | 33.59 | 33.69 | 24,291 | -0.51(-1.49%) |
Sep 03, 2010 | 34.10 | 34.36 | 33.92 | 34.20 | 21,001,724 | +0.41(+1.21%) |
Sep 02, 2010 | 33.56 | 33.86 | 33.37 | 33.79 | 36,828 | +0.28(+0.83%) |