Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.97 | 41.68 | 40.83 | 41.57 | 46,040,416 | +0.07(+0.16%) |
Nov 29, 2010 | 41.15 | 41.62 | 40.82 | 41.51 | 33,501,312 | +0.13(+0.32%) |
Nov 26, 2010 | 41.42 | 41.49 | 41.18 | 41.37 | 12,256,421 | -0.39(-0.93%) |
Nov 24, 2010 | 41.39 | 41.76 | 41.76 | 41.76 | 32,379,920 | +0.54(+1.30%) |
Nov 23, 2010 | 41.12 | 41.33 | 40.83 | 41.22 | 37,924,128 | -0.72(-1.72%) |
Nov 22, 2010 | 41.89 | 42.01 | 41.11 | 41.95 | 31,396,510 | -0.21(-0.50%) |
Nov 19, 2010 | 41.95 | 42.19 | 41.45 | 42.16 | 40,353,680 | +0.14(+0.33%) |
Nov 18, 2010 | 41.62 | 42.07 | 41.62 | 42.02 | 30,659,514 | +0.78(+1.88%) |
Nov 17, 2010 | 41.14 | 41.46 | 40.97 | 41.24 | 29,235,104 | +0.04(+0.10%) |
Nov 16, 2010 | 41.61 | 41.73 | 40.97 | 41.20 | 46,171,232 | -1.17(-2.75%) |
Nov 15, 2010 | 42.44 | 42.56 | 42.10 | 42.37 | 31,407,186 | -0.06(-0.14%) |
Nov 12, 2010 | 42.66 | 42.67 | 42.09 | 42.43 | 41,159,728 | -0.50(-1.17%) |
Nov 11, 2010 | 42.43 | 42.97 | 42.27 | 42.93 | 39,805,744 | +0.40(+0.94%) |
Nov 10, 2010 | 42.41 | 42.53 | 41.92 | 42.53 | 42,637,900 | +0.32(+0.75%) |
Nov 09, 2010 | 42.01 | 42.50 | 41.89 | 42.21 | 56,778,400 | +0.85(+2.05%) |
Nov 08, 2010 | 41.27 | 41.82 | 41.25 | 41.36 | 39,787,772 | -0.21(-0.50%) |
Nov 05, 2010 | 41.24 | 41.57 | 41.21 | 41.57 | 44,677,552 | +0.37(+0.89%) |
Nov 04, 2010 | 40.62 | 41.33 | 40.55 | 41.20 | 52,574,676 | +0.84(+2.07%) |
Nov 03, 2010 | 40.52 | 40.54 | 39.98 | 40.36 | 44,710,632 | +0.08(+0.19%) |
Nov 02, 2010 | 39.98 | 40.53 | 39.91 | 40.29 | 44,033,284 | +0.53(+1.33%) |
Nov 01, 2010 | 39.62 | 39.91 | 39.57 | 39.76 | 37,669,972 | +0.27(+0.69%) |
Oct 29, 2010 | 39.25 | 39.53 | 39.19 | 39.48 | 32,450,700 | +0.16(+0.41%) |
Oct 28, 2010 | 39.45 | 39.61 | 39.22 | 39.32 | 34,453,376 | +0.33(+0.84%) |
Oct 27, 2010 | 39.16 | 39.19 | 38.65 | 39.00 | 39,330,472 | -0.31(-0.80%) |
Oct 25, 2010 | 39.60 | 39.67 | 39.29 | 39.31 | 27,803,428 | -0.08(-0.21%) |
Oct 22, 2010 | 39.50 | 39.52 | 39.27 | 39.40 | 22,452,018 | +0.01(+0.03%) |
Oct 21, 2010 | 39.37 | 39.67 | 38.99 | 39.38 | 35,810,480 | +0.18(+0.47%) |
Oct 20, 2010 | 38.88 | 39.43 | 38.81 | 39.20 | 34,592,180 | +0.53(+1.37%) |
Oct 19, 2010 | 38.95 | 39.22 | 38.36 | 38.67 | 42,716,920 | -0.69(-1.75%) |
Oct 18, 2010 | 38.71 | 39.51 | 38.62 | 39.36 | 37,870,940 | +0.65(+1.67%) |
Oct 15, 2010 | 38.98 | 38.99 | 38.49 | 38.71 | 42,949,344 | -0.07(-0.17%) |
Oct 14, 2010 | 38.63 | 38.87 | 38.53 | 38.78 | 29,951,786 | +0.15(+0.40%) |
Oct 13, 2010 | 38.51 | 38.77 | 38.34 | 38.62 | 37,991,140 | +0.20(+0.53%) |
Oct 12, 2010 | 38.19 | 38.53 | 37.96 | 38.42 | 34,913,172 | +0.09(+0.23%) |
Oct 11, 2010 | 38.22 | 38.49 | 38.19 | 38.33 | 23,330,418 | +0.10(+0.26%) |
Oct 08, 2010 | 38.23 | 38.32 | 37.79 | 38.23 | 37,685,036 | +0.31(+0.83%) |
Oct 07, 2010 | 37.98 | 38.01 | 37.63 | 37.92 | 14,397 | -0.05(-0.14%) |
Oct 06, 2010 | 37.52 | 37.97 | 37.52 | 37.97 | 36,453,976 | +0.40(+1.08%) |
Oct 05, 2010 | 37.17 | 37.65 | 37.07 | 37.57 | 48,714 | +0.64(+1.72%) |
Oct 04, 2010 | 37.13 | 37.25 | 36.72 | 36.93 | 28,461,852 | -0.21(-0.56%) |
Oct 01, 2010 | 37.14 | 37.16 | 36.70 | 37.14 | 40,695,632 | +0.44(+1.21%) |
Sep 30, 2010 | 36.69 | 37.08 | 36.50 | 36.70 | 42,873,144 | +0.12(+0.33%) |
Sep 29, 2010 | 36.68 | 36.83 | 36.39 | 36.58 | 19,915 | -0.28(-0.76%) |
Sep 28, 2010 | 36.60 | 36.97 | 36.39 | 36.85 | 5,964 | +0.21(+0.57%) |
Sep 27, 2010 | 36.81 | 36.86 | 36.63 | 36.65 | 28,025,320 | -0.02(-0.06%) |
Sep 24, 2010 | 36.53 | 36.90 | 36.44 | 36.67 | 42,342,948 | +0.36(+0.98%) |
Sep 23, 2010 | 36.31 | 36.56 | 36.17 | 36.31 | 10,698 | -0.18(-0.49%) |
Sep 22, 2010 | 36.56 | 36.82 | 36.47 | 36.49 | 30,521,214 | -0.05(-0.15%) |
Sep 21, 2010 | 36.61 | 36.76 | 36.37 | 36.55 | 34,562,888 | -0.01(-0.02%) |
Sep 20, 2010 | 36.25 | 36.71 | 36.20 | 36.55 | 36,703,840 | +0.46(+1.27%) |
Sep 17, 2010 | 36.09 | 36.40 | 36.01 | 36.09 | 44,535,508 | -0.13(-0.36%) |
Sep 15, 2010 | 36.08 | 36.24 | 35.84 | 36.22 | 31,607,160 | -0.01(-0.02%) |
Sep 14, 2010 | 36.13 | 36.43 | 36.08 | 36.23 | 21,719 | +0.01(+0.02%) |
Sep 13, 2010 | 36.46 | 36.53 | 35.95 | 36.22 | 38,970,800 | -0.12(-0.33%) |
Sep 10, 2010 | 36.45 | 36.51 | 36.20 | 36.34 | 24,399,226 | +0.09(+0.25%) |
Sep 09, 2010 | 36.52 | 36.58 | 36.17 | 36.25 | 27,827,280 | +0.18(+0.49%) |
Sep 08, 2010 | 36.02 | 36.38 | 36.01 | 36.08 | 67,638 | +0.12(+0.33%) |
Sep 07, 2010 | 36.16 | 36.27 | 35.90 | 35.96 | 31,572 | -0.46(-1.26%) |
Sep 03, 2010 | 36.34 | 36.58 | 36.08 | 36.41 | 37,017,696 | +0.15(+0.43%) |
Sep 02, 2010 | 35.92 | 36.26 | 35.85 | 36.26 | 1,709 | +0.09(+0.25%) |