Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.41 | 45.17 | 44.35 | 44.94 | 4,031,535 | +0.09(+0.20%) |
Nov 29, 2010 | 44.56 | 44.93 | 44.10 | 44.85 | 4,299,408 | +0.17(+0.37%) |
Nov 26, 2010 | 44.76 | 45.10 | 44.65 | 44.68 | 1,606,947 | -0.84(-1.84%) |
Nov 24, 2010 | 44.61 | 45.52 | 45.52 | 45.52 | 4,054,816 | +1.35(+3.05%) |
Nov 23, 2010 | 44.60 | 44.65 | 44.00 | 44.17 | 4,186,942 | -1.14(-2.52%) |
Nov 22, 2010 | 45.06 | 45.40 | 44.76 | 45.31 | 3,399,683 | +0.03(+0.07%) |
Nov 19, 2010 | 44.79 | 45.35 | 44.56 | 45.28 | 3,482,885 | +0.45(+1.00%) |
Nov 18, 2010 | 44.64 | 44.91 | 44.54 | 44.83 | 3,972,253 | +0.96(+2.18%) |
Nov 17, 2010 | 43.61 | 43.99 | 43.61 | 43.87 | 5,647,072 | +0.31(+0.72%) |
Nov 16, 2010 | 43.93 | 44.16 | 43.38 | 43.56 | 6,207,738 | -0.74(-1.67%) |
Nov 15, 2010 | 44.47 | 44.87 | 44.30 | 44.30 | 3,926,516 | -0.07(-0.16%) |
Nov 12, 2010 | 44.71 | 45.08 | 44.23 | 44.37 | 3,363,376 | -0.60(-1.33%) |
Nov 11, 2010 | 44.95 | 45.14 | 44.77 | 44.97 | 2,749,513 | -0.12(-0.27%) |
Nov 10, 2010 | 45.01 | 45.43 | 44.49 | 45.09 | 4,308,007 | +0.35(+0.78%) |
Nov 09, 2010 | 45.55 | 45.90 | 44.62 | 44.74 | 3,302,925 | -0.60(-1.32%) |
Nov 08, 2010 | 45.06 | 45.41 | 44.82 | 45.34 | 1,524,944 | +0.10(+0.22%) |
Nov 05, 2010 | 45.08 | 45.41 | 44.96 | 45.24 | 1,692,123 | +0.24(+0.52%) |
Nov 04, 2010 | 45.09 | 45.23 | 44.86 | 45.01 | 2,922,687 | +0.47(+1.06%) |
Nov 03, 2010 | 44.61 | 44.61 | 44.01 | 44.54 | 3,462,665 | +0.04(+0.09%) |
Nov 02, 2010 | 44.43 | 44.71 | 44.32 | 44.50 | 3,178,976 | +0.49(+1.12%) |
Nov 01, 2010 | 44.15 | 44.19 | 43.81 | 44.00 | 3,006,886 | +0.27(+0.61%) |
Oct 29, 2010 | 43.34 | 43.95 | 43.34 | 43.74 | 2,741,624 | +0.39(+0.89%) |
Oct 28, 2010 | 43.43 | 43.51 | 43.11 | 43.35 | 2,489,709 | +0.37(+0.87%) |
Oct 27, 2010 | 42.82 | 43.11 | 42.54 | 42.98 | 3,035,283 | -0.43(-0.98%) |
Oct 25, 2010 | 43.66 | 43.90 | 43.33 | 43.40 | 4,343,777 | +0.21(+0.48%) |
Oct 22, 2010 | 42.99 | 43.24 | 42.78 | 43.20 | 2,485,576 | +0.27(+0.62%) |
Oct 21, 2010 | 42.88 | 43.38 | 42.49 | 42.93 | 3,235,859 | +0.27(+0.62%) |
Oct 20, 2010 | 42.08 | 42.82 | 42.02 | 42.66 | 4,538,550 | +0.75(+1.78%) |
Oct 19, 2010 | 41.92 | 42.55 | 41.72 | 41.92 | 3,581,748 | -0.84(-1.96%) |
Oct 18, 2010 | 42.35 | 43.11 | 42.30 | 42.76 | 2,892,513 | +0.24(+0.57%) |
Oct 15, 2010 | 43.05 | 43.05 | 42.28 | 42.51 | 3,411,034 | -0.12(-0.29%) |
Oct 14, 2010 | 42.65 | 42.86 | 42.44 | 42.63 | 2,713,500 | -0.15(-0.36%) |
Oct 13, 2010 | 42.63 | 43.00 | 42.39 | 42.79 | 2,985,962 | +0.60(+1.42%) |
Oct 12, 2010 | 42.00 | 42.27 | 41.68 | 42.19 | 2,293,892 | -0.02(-0.05%) |
Oct 11, 2010 | 42.18 | 42.40 | 41.99 | 42.21 | 1,740,426 | +0.08(+0.18%) |
Oct 08, 2010 | 42.13 | 42.22 | 41.46 | 42.13 | 3,070,332 | +0.73(+1.76%) |
Oct 07, 2010 | 42.35 | 42.35 | 41.40 | 41.40 | 4,338,414 | -0.59(-1.41%) |
Oct 06, 2010 | 41.81 | 42.02 | 41.68 | 42.00 | 3,177,649 | +0.22(+0.53%) |
Oct 05, 2010 | 41.71 | 41.93 | 41.42 | 41.78 | 3,750,588 | +0.62(+1.52%) |
Oct 04, 2010 | 41.00 | 41.22 | 40.75 | 41.15 | 3,906,807 | +0.17(+0.41%) |
Oct 01, 2010 | 40.98 | 41.09 | 40.58 | 40.98 | 2,463,740 | +0.69(+1.72%) |
Sep 30, 2010 | 40.60 | 40.82 | 40.08 | 40.29 | 3,652,832 | -0.10(-0.24%) |
Sep 29, 2010 | 40.54 | 40.68 | 40.29 | 40.39 | 2,897,501 | -0.14(-0.36%) |
Sep 28, 2010 | 40.35 | 40.60 | 40.00 | 40.54 | 4,369,652 | +0.31(+0.78%) |
Sep 27, 2010 | 40.32 | 40.50 | 40.17 | 40.22 | 1,959,189 | -0.20(-0.49%) |
Sep 24, 2010 | 40.49 | 40.60 | 40.22 | 40.42 | 2,763,496 | +0.57(+1.43%) |
Sep 23, 2010 | 39.73 | 40.24 | 39.58 | 39.85 | 2,746,380 | -0.07(-0.17%) |
Sep 22, 2010 | 39.91 | 40.16 | 39.71 | 39.92 | 3,305,273 | +0.07(+0.17%) |
Sep 21, 2010 | 39.84 | 40.00 | 39.50 | 39.85 | 3,196,989 | +0.26(+0.65%) |
Sep 20, 2010 | 39.43 | 39.72 | 39.24 | 39.59 | 2,993,931 | +0.38(+0.97%) |
Sep 17, 2010 | 39.21 | 39.54 | 39.02 | 39.21 | 1,740,768 | -0.10(-0.25%) |
Sep 15, 2010 | 39.11 | 39.36 | 38.95 | 39.31 | 2,684,589 | +0.11(+0.29%) |
Sep 14, 2010 | 38.83 | 39.35 | 38.70 | 39.20 | 3,076,999 | +0.26(+0.66%) |
Sep 13, 2010 | 38.98 | 39.06 | 38.70 | 38.94 | 3,661,707 | +0.56(+1.47%) |
Sep 10, 2010 | 38.15 | 38.46 | 38.06 | 38.38 | 2,416,563 | +0.37(+0.98%) |
Sep 09, 2010 | 38.34 | 38.49 | 37.80 | 38.00 | 2,884,731 | +0.14(+0.38%) |
Sep 08, 2010 | 37.94 | 38.21 | 37.78 | 37.86 | 2,584,715 | +0.14(+0.36%) |
Sep 07, 2010 | 38.07 | 38.15 | 37.68 | 37.72 | 3,806,420 | -0.63(-1.65%) |
Sep 03, 2010 | 38.29 | 38.78 | 38.22 | 38.35 | 3,772,806 | +0.37(+0.98%) |
Sep 02, 2010 | 37.77 | 38.00 | 37.56 | 37.98 | 3,289,210 | +0.33(+0.87%) |