Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.83 | 37.32 | 36.83 | 37.15 | 8,248,446 | +0.22(+0.59%) |
Nov 29, 2010 | 36.79 | 37.02 | 36.66 | 36.94 | 3,411,680 | -0.07(-0.18%) |
Nov 26, 2010 | 36.79 | 37.32 | 36.77 | 37.00 | 2,594,835 | +0.21(+0.57%) |
Nov 24, 2010 | 37.00 | 36.79 | 36.79 | 36.79 | 4,414,319 | -0.10(-0.28%) |
Nov 23, 2010 | 37.23 | 37.23 | 36.87 | 36.90 | 3,768,158 | -0.40(-1.06%) |
Nov 22, 2010 | 37.09 | 37.29 | 36.89 | 37.29 | 4,107,470 | +0.17(+0.45%) |
Nov 19, 2010 | 37.30 | 37.38 | 37.00 | 37.12 | 4,828,625 | -0.16(-0.42%) |
Nov 18, 2010 | 37.25 | 37.42 | 37.12 | 37.28 | 3,806,916 | +0.26(+0.70%) |
Nov 17, 2010 | 36.91 | 37.15 | 36.88 | 37.02 | 3,218,225 | +0.08(+0.23%) |
Nov 16, 2010 | 37.29 | 37.39 | 36.79 | 36.94 | 4,875,280 | -0.49(-1.30%) |
Nov 15, 2010 | 37.44 | 37.50 | 37.30 | 37.42 | 2,568,322 | +0.19(+0.52%) |
Nov 12, 2010 | 37.03 | 37.24 | 37.02 | 37.23 | 4,684,068 | -0.08(-0.21%) |
Nov 11, 2010 | 37.08 | 37.40 | 37.07 | 37.31 | 3,933,910 | +0.17(+0.47%) |
Nov 10, 2010 | 37.37 | 37.46 | 37.10 | 37.14 | 5,620,060 | -0.18(-0.48%) |
Nov 09, 2010 | 37.65 | 37.65 | 37.21 | 37.32 | 6,156,736 | -0.40(-1.05%) |
Nov 08, 2010 | 37.78 | 37.84 | 37.56 | 37.71 | 2,899,565 | -0.13(-0.33%) |
Nov 05, 2010 | 37.82 | 37.87 | 37.52 | 37.84 | 4,408,887 | +0.03(+0.08%) |
Nov 04, 2010 | 37.95 | 37.97 | 37.73 | 37.81 | 4,731,183 | +0.01(+0.02%) |
Nov 03, 2010 | 37.81 | 37.82 | 37.50 | 37.80 | 3,881,873 | +0.01(+0.03%) |
Nov 02, 2010 | 37.53 | 37.85 | 37.30 | 37.79 | 6,101,607 | +0.47(+1.25%) |
Nov 01, 2010 | 38.02 | 38.04 | 37.22 | 37.32 | 7,053,653 | -0.70(-1.85%) |
Oct 29, 2010 | 37.49 | 38.04 | 37.47 | 38.02 | 6,116,811 | +0.48(+1.28%) |
Oct 28, 2010 | 37.62 | 37.72 | 37.40 | 37.54 | 6,423,042 | +0.11(+0.30%) |
Oct 27, 2010 | 37.70 | 37.86 | 37.28 | 37.43 | 8,809,869 | -2.47(-6.20%) |
Oct 25, 2010 | 40.14 | 40.21 | 39.84 | 39.90 | 4,525,235 | -0.05(-0.14%) |
Oct 22, 2010 | 39.96 | 40.17 | 39.81 | 39.96 | 3,090,937 | -0.18(-0.45%) |
Oct 21, 2010 | 40.12 | 40.26 | 39.97 | 40.14 | 2,538,630 | +0.17(+0.42%) |
Oct 20, 2010 | 39.74 | 40.20 | 39.72 | 39.97 | 2,987,462 | +0.31(+0.77%) |
Oct 19, 2010 | 39.91 | 39.92 | 39.26 | 39.66 | 6,731,931 | -0.44(-1.11%) |
Oct 18, 2010 | 39.90 | 40.14 | 39.87 | 40.11 | 5,253,012 | +0.26(+0.65%) |
Oct 15, 2010 | 39.97 | 40.05 | 39.78 | 39.85 | 4,011,622 | -0.04(-0.09%) |
Oct 14, 2010 | 40.01 | 40.14 | 39.66 | 39.89 | 4,352,124 | -0.23(-0.57%) |
Oct 13, 2010 | 40.12 | 40.36 | 40.01 | 40.11 | 3,111,561 | +0.08(+0.19%) |
Oct 12, 2010 | 39.92 | 40.16 | 39.73 | 40.04 | 2,755,058 | +0.22(+0.54%) |
Oct 11, 2010 | 39.76 | 40.07 | 39.69 | 39.82 | 2,137,182 | -0.07(-0.18%) |
Oct 08, 2010 | 39.89 | 39.99 | 39.67 | 39.89 | 2,798,095 | +0.22(+0.56%) |
Oct 07, 2010 | 39.83 | 39.83 | 39.52 | 39.67 | 2,761,463 | +0.02(+0.06%) |
Oct 06, 2010 | 39.30 | 39.75 | 39.29 | 39.65 | 4,199,012 | +0.32(+0.81%) |
Oct 05, 2010 | 39.37 | 39.48 | 39.13 | 39.33 | 2,208 | +0.20(+0.51%) |
Oct 04, 2010 | 39.06 | 39.36 | 39.01 | 39.13 | 3,053,465 | +0.09(+0.23%) |
Oct 01, 2010 | 39.04 | 39.34 | 38.94 | 39.04 | 3,538,770 | -0.01(-0.04%) |
Sep 30, 2010 | 39.05 | 39.26 | 38.89 | 39.05 | 16,872 | -0.00(-0.01%) |
Sep 29, 2010 | 38.86 | 39.12 | 38.67 | 39.06 | 5,108,460 | +0.20(+0.53%) |
Sep 28, 2010 | 39.29 | 39.29 | 38.85 | 38.85 | 253 | -0.36(-0.92%) |
Sep 27, 2010 | 39.63 | 39.67 | 39.19 | 39.21 | 5,652,790 | -0.44(-1.11%) |
Sep 24, 2010 | 39.87 | 39.98 | 39.63 | 39.65 | 5,806,795 | -0.26(-0.65%) |
Sep 23, 2010 | 39.91 | 40.11 | 39.68 | 39.91 | 451 | -0.17(-0.42%) |
Sep 22, 2010 | 39.95 | 40.25 | 39.93 | 40.08 | 4,938,638 | +0.15(+0.38%) |
Sep 21, 2010 | 40.15 | 40.15 | 39.75 | 39.93 | 6,080,963 | -0.24(-0.60%) |
Sep 20, 2010 | 40.05 | 40.37 | 40.04 | 40.17 | 5,074,533 | +0.32(+0.81%) |
Sep 17, 2010 | 39.84 | 40.18 | 39.83 | 39.84 | 5,353,988 | -0.14(-0.36%) |
Sep 15, 2010 | 39.91 | 40.03 | 39.78 | 39.99 | 3,609,412 | +0.09(+0.23%) |
Sep 14, 2010 | 39.85 | 40.02 | 39.81 | 39.90 | 2,968,530 | -0.02(-0.05%) |
Sep 13, 2010 | 40.01 | 40.14 | 39.81 | 39.92 | 2,442,720 | +0.14(+0.35%) |
Sep 10, 2010 | 39.72 | 39.86 | 39.62 | 39.78 | 2,318,468 | +0.08(+0.21%) |
Sep 09, 2010 | 39.83 | 39.87 | 39.57 | 39.69 | 3,006,209 | +0.02(+0.06%) |
Sep 08, 2010 | 39.43 | 39.93 | 39.33 | 39.67 | 4,570,593 | +0.23(+0.59%) |
Sep 07, 2010 | 39.20 | 39.58 | 39.20 | 39.43 | 1,228 | +0.10(+0.26%) |
Sep 03, 2010 | 39.29 | 39.33 | 38.96 | 39.33 | 3,647,116 | +0.17(+0.44%) |
Sep 02, 2010 | 38.87 | 39.20 | 38.87 | 39.16 | 257 | +0.30(+0.76%) |