Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.82 | 39.07 | 38.41 | 39.01 | 436,221 | +0.00(+0.00%) |
Nov 29, 2010 | 39.17 | 39.20 | 38.34 | 39.01 | 240,508 | -0.17(-0.43%) |
Nov 26, 2010 | 39.30 | 39.59 | 39.01 | 39.18 | 203,827 | -0.27(-0.69%) |
Nov 24, 2010 | 38.89 | 39.45 | 39.45 | 39.45 | 410,316 | +0.98(+2.55%) |
Nov 23, 2010 | 38.96 | 38.98 | 38.42 | 38.47 | 302,193 | -0.85(-2.17%) |
Nov 22, 2010 | 39.25 | 39.50 | 38.65 | 39.33 | 344,496 | -0.04(-0.11%) |
Nov 19, 2010 | 38.56 | 39.52 | 38.47 | 39.37 | 671,986 | +1.00(+2.61%) |
Nov 18, 2010 | 38.07 | 38.47 | 37.97 | 38.37 | 312,732 | +0.58(+1.54%) |
Nov 17, 2010 | 37.70 | 37.84 | 37.42 | 37.79 | 395,619 | +0.24(+0.65%) |
Nov 16, 2010 | 37.91 | 37.99 | 37.26 | 37.54 | 343,684 | -0.62(-1.63%) |
Nov 15, 2010 | 37.98 | 38.47 | 37.91 | 38.17 | 448,539 | +0.21(+0.55%) |
Nov 12, 2010 | 36.02 | 38.03 | 35.81 | 37.96 | 988,972 | +2.18(+6.08%) |
Nov 11, 2010 | 35.04 | 35.83 | 35.04 | 35.78 | 183,576 | +0.34(+0.97%) |
Nov 10, 2010 | 35.16 | 35.71 | 34.88 | 35.44 | 517,212 | -0.04(-0.12%) |
Nov 09, 2010 | 35.86 | 35.92 | 35.38 | 35.48 | 634,817 | +0.03(+0.10%) |
Nov 08, 2010 | 36.19 | 36.30 | 35.18 | 35.44 | 600,652 | -0.83(-2.29%) |
Nov 05, 2010 | 36.77 | 36.77 | 36.14 | 36.28 | 131,603 | +0.06(+0.15%) |
Nov 04, 2010 | 35.98 | 36.86 | 35.84 | 36.22 | 414,962 | +0.84(+2.37%) |
Nov 03, 2010 | 35.46 | 35.81 | 35.07 | 35.38 | 387,689 | -0.15(-0.43%) |
Nov 02, 2010 | 34.91 | 35.57 | 34.63 | 35.54 | 340,472 | +0.91(+2.63%) |
Nov 01, 2010 | 35.67 | 35.89 | 34.30 | 34.63 | 359,265 | -0.86(-2.42%) |
Oct 29, 2010 | 35.05 | 35.54 | 33.79 | 35.49 | 748,430 | +0.36(+1.02%) |
Oct 28, 2010 | 34.28 | 35.25 | 34.10 | 35.13 | 534,817 | +1.22(+3.61%) |
Oct 27, 2010 | 33.47 | 33.96 | 32.88 | 33.91 | 344,899 | +0.29(+0.87%) |
Oct 25, 2010 | 33.72 | 33.79 | 33.33 | 33.61 | 399,140 | +0.18(+0.54%) |
Oct 22, 2010 | 33.12 | 33.62 | 32.97 | 33.43 | 223,788 | +0.42(+1.27%) |
Oct 21, 2010 | 33.49 | 33.60 | 32.86 | 33.01 | 283,343 | -0.31(-0.92%) |
Oct 20, 2010 | 33.60 | 33.92 | 33.29 | 33.32 | 431,473 | -0.10(-0.31%) |
Oct 19, 2010 | 33.66 | 34.11 | 33.23 | 33.42 | 556,635 | -0.50(-1.48%) |
Oct 18, 2010 | 34.42 | 34.61 | 33.37 | 33.93 | 486,169 | -0.48(-1.38%) |
Oct 15, 2010 | 34.28 | 34.41 | 33.95 | 34.40 | 355,026 | +0.41(+1.19%) |
Oct 14, 2010 | 33.91 | 34.26 | 33.60 | 34.00 | 409,860 | +0.02(+0.06%) |
Oct 13, 2010 | 34.56 | 34.56 | 33.58 | 33.98 | 1,270,882 | -0.30(-0.88%) |
Oct 12, 2010 | 35.05 | 35.14 | 34.09 | 34.28 | 712,394 | -0.92(-2.60%) |
Oct 11, 2010 | 36.65 | 36.65 | 35.19 | 35.19 | 480,101 | -1.59(-4.34%) |
Oct 08, 2010 | 36.79 | 37.00 | 36.44 | 36.79 | 292,871 | +0.02(+0.06%) |
Oct 07, 2010 | 37.06 | 37.25 | 36.48 | 36.77 | 190,944 | -0.19(-0.51%) |
Oct 06, 2010 | 37.19 | 37.31 | 36.65 | 36.96 | 321,355 | -0.20(-0.55%) |
Oct 05, 2010 | 37.00 | 37.42 | 37.00 | 37.16 | 316,223 | +0.39(+1.07%) |
Oct 04, 2010 | 36.93 | 37.77 | 36.62 | 36.77 | 508,506 | -1.01(-2.68%) |
Oct 01, 2010 | 37.78 | 38.44 | 37.66 | 37.78 | 465,517 | +0.07(+0.19%) |
Sep 30, 2010 | 37.71 | 37.81 | 37.10 | 37.71 | 571 | +0.83(+2.25%) |
Sep 29, 2010 | 36.07 | 36.91 | 36.07 | 36.88 | 304,430 | +0.55(+1.50%) |
Sep 28, 2010 | 36.16 | 36.53 | 36.00 | 36.33 | 498,687 | +0.29(+0.80%) |
Sep 27, 2010 | 35.43 | 36.15 | 35.21 | 36.05 | 448,454 | +0.72(+2.04%) |
Sep 24, 2010 | 35.79 | 36.21 | 35.10 | 35.33 | 289,747 | -0.10(-0.28%) |
Sep 23, 2010 | 35.43 | 35.98 | 35.27 | 35.42 | 156,270 | -0.26(-0.73%) |
Sep 22, 2010 | 35.37 | 35.78 | 35.03 | 35.68 | 758,721 | +0.37(+1.05%) |
Sep 21, 2010 | 35.32 | 35.68 | 35.15 | 35.31 | 300,965 | -0.13(-0.36%) |
Sep 20, 2010 | 35.26 | 35.67 | 35.21 | 35.44 | 244,549 | +0.29(+0.82%) |
Sep 17, 2010 | 35.15 | 35.67 | 35.04 | 35.15 | 164,826 | -0.39(-1.10%) |
Sep 15, 2010 | 35.54 | 35.65 | 35.15 | 35.54 | 198,147 | +0.27(+0.75%) |
Sep 14, 2010 | 35.54 | 35.54 | 35.16 | 35.28 | 376,473 | -0.29(-0.83%) |
Sep 13, 2010 | 35.68 | 35.85 | 35.27 | 35.57 | 199,823 | +0.41(+1.15%) |
Sep 10, 2010 | 35.15 | 35.33 | 35.09 | 35.16 | 392,930 | +0.02(+0.06%) |
Sep 09, 2010 | 36.00 | 36.01 | 35.01 | 35.14 | 456,378 | -0.40(-1.12%) |
Sep 08, 2010 | 36.05 | 36.05 | 35.44 | 35.54 | 331,499 | -0.32(-0.90%) |
Sep 07, 2010 | 35.70 | 36.14 | 35.37 | 35.86 | 249,874 | -0.17(-0.47%) |
Sep 03, 2010 | 36.49 | 36.68 | 35.85 | 36.03 | 176,694 | -0.08(-0.23%) |
Sep 02, 2010 | 35.30 | 36.47 | 35.21 | 36.12 | 673,563 | +0.85(+2.42%) |