Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.97 | 42.23 | 41.87 | 41.92 | 160,873 | -0.40(-0.94%) |
Nov 29, 2010 | 41.83 | 42.41 | 41.72 | 42.32 | 105,176 | +0.32(+0.76%) |
Nov 26, 2010 | 42.10 | 42.31 | 42.01 | 42.01 | 35,389 | -0.48(-1.13%) |
Nov 24, 2010 | 42.18 | 42.49 | 42.49 | 42.49 | 54,801 | +0.64(+1.54%) |
Nov 23, 2010 | 42.06 | 42.23 | 41.80 | 41.84 | 145,724 | -0.66(-1.55%) |
Nov 22, 2010 | 43.03 | 43.03 | 42.28 | 42.50 | 154,725 | -0.77(-1.79%) |
Nov 19, 2010 | 43.16 | 43.29 | 42.90 | 43.28 | 67,886 | -0.04(-0.09%) |
Nov 18, 2010 | 43.27 | 43.64 | 43.16 | 43.32 | 91,366 | +0.59(+1.37%) |
Nov 17, 2010 | 43.07 | 43.12 | 42.62 | 42.73 | 100,999 | -0.37(-0.87%) |
Nov 16, 2010 | 43.41 | 43.47 | 42.75 | 43.11 | 133,303 | -0.72(-1.64%) |
Nov 15, 2010 | 43.90 | 44.35 | 43.80 | 43.82 | 189,524 | +0.26(+0.60%) |
Nov 12, 2010 | 44.11 | 44.23 | 43.45 | 43.56 | 155,332 | -0.86(-1.93%) |
Nov 11, 2010 | 44.30 | 44.60 | 44.16 | 44.42 | 430,093 | -0.32(-0.71%) |
Nov 10, 2010 | 44.14 | 44.74 | 43.83 | 44.74 | 98,837 | +0.57(+1.29%) |
Nov 09, 2010 | 45.14 | 45.14 | 43.99 | 44.17 | 78,398 | -0.79(-1.76%) |
Nov 08, 2010 | 45.27 | 45.27 | 44.56 | 44.96 | 104,746 | -0.32(-0.70%) |
Nov 05, 2010 | 44.11 | 45.61 | 44.11 | 45.27 | 203,410 | +1.19(+2.70%) |
Nov 04, 2010 | 42.91 | 44.11 | 42.91 | 44.08 | 211,518 | +1.56(+3.66%) |
Nov 03, 2010 | 42.00 | 42.54 | 41.88 | 42.53 | 159,535 | +0.47(+1.12%) |
Nov 02, 2010 | 42.28 | 42.28 | 41.95 | 42.06 | 53,503 | +0.10(+0.23%) |
Nov 01, 2010 | 42.26 | 42.34 | 41.57 | 41.96 | 106,167 | -0.16(-0.39%) |
Oct 29, 2010 | 42.03 | 42.19 | 41.97 | 42.12 | 146,820 | +0.04(+0.10%) |
Oct 28, 2010 | 42.32 | 42.32 | 41.88 | 42.08 | 96,087 | -0.01(-0.02%) |
Oct 27, 2010 | 41.68 | 42.13 | 41.67 | 42.09 | 130,371 | +0.38(+0.92%) |
Oct 25, 2010 | 42.28 | 42.33 | 41.62 | 41.70 | 205,053 | -0.24(-0.58%) |
Oct 22, 2010 | 41.97 | 42.17 | 41.82 | 41.95 | 147,047 | +0.03(+0.08%) |
Oct 21, 2010 | 42.28 | 42.49 | 41.70 | 41.92 | 288,852 | -0.16(-0.39%) |
Oct 20, 2010 | 41.72 | 42.23 | 41.27 | 42.08 | 128,177 | +0.35(+0.84%) |
Oct 19, 2010 | 41.85 | 42.63 | 41.57 | 41.73 | 170,467 | -0.37(-0.89%) |
Oct 18, 2010 | 41.06 | 42.23 | 41.06 | 42.10 | 200,927 | +0.99(+2.42%) |
Oct 15, 2010 | 42.21 | 42.21 | 40.83 | 41.11 | 199,344 | -0.94(-2.23%) |
Oct 14, 2010 | 42.64 | 42.64 | 41.64 | 42.05 | 194,656 | -0.93(-2.16%) |
Oct 13, 2010 | 43.25 | 43.45 | 42.89 | 42.98 | 123,177 | +0.00(+0.00%) |
Oct 12, 2010 | 42.35 | 43.02 | 42.18 | 42.98 | 59,603 | +0.57(+1.35%) |
Oct 11, 2010 | 42.50 | 42.59 | 42.30 | 42.41 | 42,765 | -0.03(-0.08%) |
Oct 08, 2010 | 42.44 | 42.64 | 42.28 | 42.44 | 111,798 | +0.02(+0.06%) |
Oct 07, 2010 | 42.89 | 43.00 | 42.23 | 42.41 | 164,336 | -0.24(-0.55%) |
Oct 06, 2010 | 42.63 | 42.92 | 42.54 | 42.65 | 180,163 | -0.07(-0.15%) |
Oct 05, 2010 | 42.07 | 42.84 | 41.79 | 42.72 | 244,110 | +1.06(+2.54%) |
Oct 04, 2010 | 41.93 | 42.29 | 41.53 | 41.66 | 150,827 | -0.35(-0.83%) |
Oct 01, 2010 | 42.01 | 42.21 | 41.57 | 42.01 | 290,362 | +0.45(+1.08%) |
Sep 30, 2010 | 41.86 | 42.29 | 41.49 | 41.56 | 260,866 | -0.01(-0.02%) |
Sep 29, 2010 | 41.60 | 41.91 | 41.35 | 41.57 | 181,263 | -0.22(-0.53%) |
Sep 28, 2010 | 41.84 | 41.89 | 41.42 | 41.79 | 246,291 | +0.05(+0.12%) |
Sep 27, 2010 | 42.17 | 42.19 | 41.66 | 41.74 | 174,363 | -0.45(-1.06%) |
Sep 24, 2010 | 41.62 | 42.23 | 41.62 | 42.19 | 143,049 | +1.05(+2.56%) |
Sep 23, 2010 | 41.44 | 41.85 | 41.06 | 41.13 | 193,224 | -0.70(-1.67%) |
Sep 22, 2010 | 42.29 | 42.66 | 41.76 | 41.83 | 207,501 | -0.64(-1.51%) |
Sep 21, 2010 | 43.06 | 43.20 | 42.40 | 42.48 | 265,797 | -0.50(-1.16%) |
Sep 20, 2010 | 42.18 | 43.05 | 42.09 | 42.97 | 179,276 | +0.91(+2.17%) |
Sep 17, 2010 | 42.06 | 42.60 | 42.01 | 42.06 | 196,444 | -0.42(-1.00%) |
Sep 15, 2010 | 42.12 | 42.56 | 41.94 | 42.48 | 191,129 | +0.09(+0.21%) |
Sep 14, 2010 | 42.66 | 42.67 | 42.15 | 42.40 | 218,951 | -0.37(-0.86%) |
Sep 13, 2010 | 42.49 | 42.90 | 42.48 | 42.76 | 204,523 | +0.99(+2.38%) |
Sep 10, 2010 | 41.84 | 41.98 | 41.70 | 41.77 | 124,427 | +0.06(+0.14%) |
Sep 09, 2010 | 41.83 | 42.11 | 41.48 | 41.71 | 200,877 | +0.58(+1.40%) |
Sep 08, 2010 | 40.85 | 41.44 | 40.85 | 41.13 | 195,931 | +0.34(+0.84%) |
Sep 07, 2010 | 41.46 | 41.46 | 40.76 | 40.79 | 201 | -0.99(-2.38%) |
Sep 03, 2010 | 41.45 | 41.82 | 41.39 | 41.78 | 230,976 | +0.90(+2.19%) |
Sep 02, 2010 | 40.45 | 40.89 | 40.43 | 40.89 | 144,635 | +0.45(+1.11%) |