Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.06 | 40.94 | 40.06 | 40.78 | 197,511 | +0.20(+0.50%) |
Nov 29, 2010 | 40.17 | 40.72 | 39.83 | 40.57 | 109,974 | -0.01(-0.02%) |
Nov 26, 2010 | 39.95 | 40.58 | 39.67 | 40.58 | 66,482 | +0.27(+0.68%) |
Nov 24, 2010 | 40.19 | 40.31 | 40.31 | 40.31 | 108,060 | +0.31(+0.78%) |
Nov 23, 2010 | 39.60 | 40.14 | 39.39 | 40.00 | 186,154 | -0.02(-0.05%) |
Nov 22, 2010 | 40.16 | 40.78 | 39.61 | 40.02 | 87,463 | -0.27(-0.68%) |
Nov 19, 2010 | 39.35 | 40.33 | 39.23 | 40.29 | 79,828 | +0.85(+2.15%) |
Nov 18, 2010 | 39.14 | 39.68 | 38.35 | 39.44 | 178,041 | +0.74(+1.91%) |
Nov 17, 2010 | 39.57 | 39.78 | 38.61 | 38.70 | 208,447 | -0.90(-2.26%) |
Nov 16, 2010 | 40.03 | 40.06 | 39.21 | 39.60 | 279,157 | -0.64(-1.60%) |
Nov 15, 2010 | 40.11 | 40.81 | 40.00 | 40.24 | 153,429 | +0.33(+0.83%) |
Nov 12, 2010 | 40.09 | 40.72 | 39.50 | 39.91 | 312,129 | -0.54(-1.32%) |
Nov 11, 2010 | 40.35 | 40.90 | 40.24 | 40.45 | 99,403 | -0.29(-0.72%) |
Nov 10, 2010 | 39.83 | 40.79 | 39.49 | 40.74 | 157,674 | +0.95(+2.40%) |
Nov 09, 2010 | 40.34 | 41.40 | 39.45 | 39.79 | 463,569 | -0.53(-1.30%) |
Nov 08, 2010 | 41.26 | 41.26 | 40.22 | 40.31 | 335,529 | -1.16(-2.80%) |
Nov 05, 2010 | 41.12 | 42.20 | 40.94 | 41.47 | 419,675 | +0.26(+0.64%) |
Nov 04, 2010 | 40.81 | 41.39 | 40.26 | 41.21 | 207,513 | +0.78(+1.93%) |
Nov 03, 2010 | 41.16 | 41.46 | 39.43 | 40.43 | 440,075 | +0.53(+1.32%) |
Nov 02, 2010 | 39.86 | 40.59 | 39.86 | 39.90 | 684,419 | +0.40(+1.01%) |
Nov 01, 2010 | 39.47 | 39.82 | 39.16 | 39.50 | 114,630 | +0.24(+0.62%) |
Oct 29, 2010 | 38.52 | 39.55 | 38.20 | 39.26 | 237,401 | +0.79(+2.05%) |
Oct 28, 2010 | 39.62 | 39.62 | 38.28 | 38.47 | 229,123 | -0.90(-2.28%) |
Oct 27, 2010 | 39.94 | 39.99 | 38.70 | 39.37 | 257,061 | -0.56(-1.41%) |
Oct 25, 2010 | 40.27 | 40.59 | 39.87 | 39.93 | 119,599 | -0.09(-0.22%) |
Oct 22, 2010 | 39.10 | 40.26 | 39.03 | 40.02 | 546,149 | +0.94(+2.39%) |
Oct 21, 2010 | 39.45 | 39.73 | 38.29 | 39.08 | 332,523 | -0.35(-0.89%) |
Oct 20, 2010 | 39.12 | 39.77 | 39.12 | 39.43 | 275,061 | +0.31(+0.80%) |
Oct 19, 2010 | 39.42 | 39.81 | 38.92 | 39.12 | 250,145 | -0.82(-2.05%) |
Oct 18, 2010 | 39.77 | 40.14 | 39.67 | 39.94 | 118,826 | +0.24(+0.61%) |
Oct 15, 2010 | 40.20 | 40.27 | 39.46 | 39.70 | 158,429 | -0.23(-0.59%) |
Oct 14, 2010 | 40.49 | 40.49 | 39.62 | 39.93 | 489,895 | -0.50(-1.23%) |
Oct 13, 2010 | 40.43 | 40.75 | 40.18 | 40.43 | 357,454 | +0.11(+0.27%) |
Oct 12, 2010 | 39.91 | 40.50 | 39.28 | 40.32 | 255,030 | +0.38(+0.95%) |
Oct 11, 2010 | 39.20 | 40.50 | 39.10 | 39.94 | 394,541 | +0.80(+2.04%) |
Oct 08, 2010 | 39.14 | 39.28 | 38.12 | 39.14 | 108,882 | +0.99(+2.60%) |
Oct 07, 2010 | 38.66 | 38.85 | 37.66 | 38.15 | 396,105 | -0.60(-1.56%) |
Oct 06, 2010 | 39.08 | 39.25 | 38.54 | 38.75 | 241,418 | -0.33(-0.85%) |
Oct 05, 2010 | 37.68 | 39.39 | 37.68 | 39.08 | 311,421 | +1.80(+4.83%) |
Oct 04, 2010 | 36.20 | 37.43 | 36.06 | 37.28 | 364,049 | +1.16(+3.21%) |
Oct 01, 2010 | 36.12 | 37.02 | 35.89 | 36.12 | 544,862 | -0.31(-0.84%) |
Sep 30, 2010 | 36.43 | 37.70 | 36.28 | 36.43 | 661 | -0.26(-0.71%) |
Sep 29, 2010 | 37.00 | 37.00 | 36.53 | 36.69 | 161,631 | -0.37(-1.00%) |
Sep 28, 2010 | 37.36 | 37.48 | 36.53 | 37.06 | 158,973 | -0.27(-0.73%) |
Sep 27, 2010 | 37.48 | 37.66 | 37.23 | 37.33 | 113,539 | -0.04(-0.10%) |
Sep 24, 2010 | 37.05 | 37.47 | 37.02 | 37.37 | 346,928 | +0.64(+1.75%) |
Sep 23, 2010 | 38.00 | 38.04 | 36.54 | 36.73 | 156,265 | -1.56(-4.07%) |
Sep 22, 2010 | 38.09 | 38.58 | 38.09 | 38.29 | 771,503 | +0.07(+0.18%) |
Sep 21, 2010 | 38.87 | 39.48 | 37.96 | 38.22 | 175,121 | -0.68(-1.75%) |
Sep 20, 2010 | 38.21 | 39.16 | 38.21 | 38.90 | 272,658 | +0.78(+2.04%) |
Sep 17, 2010 | 38.12 | 38.19 | 37.20 | 38.12 | 326,086 | +0.19(+0.51%) |
Sep 15, 2010 | 37.39 | 38.01 | 36.84 | 37.92 | 267,458 | +0.35(+0.93%) |
Sep 14, 2010 | 38.79 | 38.80 | 37.24 | 37.57 | 337,983 | -1.24(-3.19%) |
Sep 13, 2010 | 38.43 | 38.94 | 38.16 | 38.81 | 128,709 | +0.70(+1.84%) |
Sep 10, 2010 | 38.46 | 38.60 | 37.79 | 38.11 | 95,169 | -0.17(-0.43%) |
Sep 09, 2010 | 38.44 | 38.66 | 38.11 | 38.28 | 60,683 | +0.39(+1.03%) |
Sep 08, 2010 | 37.42 | 38.36 | 37.22 | 37.89 | 231,491 | +0.58(+1.57%) |
Sep 07, 2010 | 38.19 | 38.19 | 37.14 | 37.30 | 107,802 | -0.93(-2.42%) |
Sep 03, 2010 | 38.80 | 38.80 | 37.76 | 38.23 | 157,273 | -0.19(-0.51%) |
Sep 02, 2010 | 37.65 | 38.75 | 37.46 | 38.42 | 122 | +0.95(+2.55%) |