Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.47 | 39.50 | 38.43 | 39.06 | 3,371,387 | -0.36(-0.91%) |
Nov 29, 2010 | 39.09 | 39.52 | 38.60 | 39.41 | 3,621,183 | -0.19(-0.49%) |
Nov 26, 2010 | 39.65 | 40.00 | 39.52 | 39.61 | 2,048,641 | -0.57(-1.41%) |
Nov 24, 2010 | 39.71 | 40.17 | 40.17 | 40.17 | 2,053,248 | +0.68(+1.72%) |
Nov 23, 2010 | 39.87 | 39.93 | 39.39 | 39.49 | 2,758,324 | -1.50(-3.66%) |
Nov 22, 2010 | 40.42 | 41.02 | 40.26 | 40.99 | 2,357,643 | -0.08(-0.20%) |
Nov 19, 2010 | 40.51 | 41.18 | 40.36 | 41.07 | 3,467,891 | -0.52(-1.25%) |
Nov 18, 2010 | 41.18 | 41.75 | 41.14 | 41.59 | 2,887,206 | +1.09(+2.68%) |
Nov 17, 2010 | 40.28 | 40.92 | 40.25 | 40.51 | 2,834,367 | -0.03(-0.08%) |
Nov 16, 2010 | 41.25 | 41.29 | 40.21 | 40.54 | 4,707,492 | -1.43(-3.40%) |
Nov 15, 2010 | 42.58 | 42.71 | 41.95 | 41.97 | 3,351,118 | +0.38(+0.92%) |
Nov 12, 2010 | 41.99 | 42.42 | 41.26 | 41.58 | 2,836,167 | -1.35(-3.15%) |
Nov 11, 2010 | 42.60 | 42.93 | 42.31 | 42.93 | 2,395,995 | +0.12(+0.27%) |
Nov 10, 2010 | 42.52 | 42.94 | 41.96 | 42.82 | 2,762,753 | +0.20(+0.48%) |
Nov 09, 2010 | 43.99 | 44.09 | 42.41 | 42.61 | 3,099,599 | -0.75(-1.73%) |
Nov 08, 2010 | 42.90 | 43.38 | 42.82 | 43.37 | 2,589,777 | -0.51(-1.16%) |
Nov 05, 2010 | 43.31 | 43.95 | 43.22 | 43.88 | 4,676,814 | +0.50(+1.16%) |
Nov 04, 2010 | 42.82 | 43.39 | 42.81 | 43.37 | 5,045,032 | +2.76(+6.78%) |
Nov 03, 2010 | 39.98 | 40.62 | 39.84 | 40.62 | 3,184,008 | +0.62(+1.55%) |
Nov 02, 2010 | 39.97 | 40.18 | 39.88 | 40.00 | 2,027,483 | +0.76(+1.93%) |
Nov 01, 2010 | 39.40 | 39.69 | 39.03 | 39.24 | 2,186,464 | +0.38(+0.97%) |
Oct 29, 2010 | 38.83 | 39.09 | 38.69 | 38.86 | 2,179,982 | -0.15(-0.39%) |
Oct 28, 2010 | 38.72 | 39.06 | 38.27 | 39.01 | 3,597,343 | +1.23(+3.27%) |
Oct 27, 2010 | 37.58 | 37.82 | 37.14 | 37.78 | 2,977,984 | -1.09(-2.80%) |
Oct 25, 2010 | 38.87 | 39.15 | 38.71 | 38.87 | 2,706,517 | +1.08(+2.85%) |
Oct 22, 2010 | 37.94 | 38.04 | 37.60 | 37.79 | 2,137,304 | -0.23(-0.59%) |
Oct 21, 2010 | 38.43 | 38.70 | 37.55 | 38.02 | 3,176,230 | -0.06(-0.16%) |
Oct 20, 2010 | 37.34 | 38.25 | 37.30 | 38.08 | 3,875,394 | +1.39(+3.79%) |
Oct 19, 2010 | 36.82 | 37.11 | 36.52 | 36.69 | 3,423,927 | -1.58(-4.12%) |
Oct 18, 2010 | 37.83 | 38.44 | 37.67 | 38.26 | 2,358,380 | -0.31(-0.80%) |
Oct 15, 2010 | 38.90 | 38.93 | 38.02 | 38.57 | 3,393,867 | +0.02(+0.04%) |
Oct 14, 2010 | 38.80 | 38.95 | 38.27 | 38.55 | 3,500,267 | +0.20(+0.52%) |
Oct 13, 2010 | 38.20 | 38.59 | 38.11 | 38.36 | 3,850,148 | +1.27(+3.42%) |
Oct 12, 2010 | 36.89 | 37.18 | 36.47 | 37.09 | 2,643,599 | -0.48(-1.27%) |
Oct 11, 2010 | 37.69 | 37.81 | 37.42 | 37.57 | 1,634,439 | -0.28(-0.74%) |
Oct 08, 2010 | 37.85 | 37.95 | 37.29 | 37.85 | 2,345,534 | +0.83(+2.25%) |
Oct 07, 2010 | 37.84 | 37.86 | 36.69 | 37.01 | 2,855,911 | -0.22(-0.60%) |
Oct 06, 2010 | 37.01 | 37.41 | 36.88 | 37.24 | 2,487,123 | +0.94(+2.59%) |
Oct 05, 2010 | 35.83 | 36.37 | 35.68 | 36.30 | 3,041,397 | +1.07(+3.04%) |
Oct 04, 2010 | 35.52 | 35.72 | 34.99 | 35.23 | 2,391,095 | -0.61(-1.72%) |
Oct 01, 2010 | 35.84 | 35.93 | 35.50 | 35.84 | 2,805,949 | +0.76(+2.16%) |
Sep 30, 2010 | 35.53 | 35.76 | 34.84 | 35.08 | 3,011,698 | +0.00(+0.00%) |
Sep 29, 2010 | 34.98 | 35.30 | 34.89 | 35.08 | 3,339,263 | -0.38(-1.07%) |
Sep 28, 2010 | 34.81 | 35.51 | 34.41 | 35.46 | 2,848,468 | +0.62(+1.78%) |
Sep 27, 2010 | 35.09 | 35.14 | 34.81 | 34.84 | 1,424,220 | -0.14(-0.41%) |
Sep 24, 2010 | 34.97 | 35.12 | 34.80 | 34.99 | 2,439,840 | +0.93(+2.74%) |
Sep 23, 2010 | 33.79 | 34.49 | 33.74 | 34.05 | 1,831,827 | -0.23(-0.67%) |
Sep 22, 2010 | 34.46 | 34.75 | 34.15 | 34.28 | 2,670,915 | +0.48(+1.41%) |
Sep 21, 2010 | 33.83 | 34.05 | 33.40 | 33.81 | 1,879,151 | -0.12(-0.34%) |
Sep 20, 2010 | 33.56 | 34.01 | 33.45 | 33.92 | 2,503,903 | +0.57(+1.69%) |
Sep 17, 2010 | 33.36 | 33.68 | 33.25 | 33.36 | 2,286,933 | -0.43(-1.28%) |
Sep 15, 2010 | 33.53 | 33.79 | 33.40 | 33.79 | 3,372,469 | +0.12(+0.34%) |
Sep 14, 2010 | 33.27 | 33.90 | 33.22 | 33.67 | 2,351,689 | +0.24(+0.72%) |
Sep 13, 2010 | 33.08 | 33.49 | 33.02 | 33.43 | 2,870,253 | +1.05(+3.25%) |
Sep 10, 2010 | 32.36 | 32.55 | 32.28 | 32.38 | 1,952,277 | -0.08(-0.24%) |
Sep 09, 2010 | 32.83 | 32.84 | 32.25 | 32.46 | 2,286,956 | +0.49(+1.53%) |
Sep 08, 2010 | 31.88 | 32.29 | 31.85 | 31.97 | 1,814,984 | +0.43(+1.36%) |
Sep 07, 2010 | 31.52 | 31.66 | 31.21 | 31.54 | 3,421,454 | -0.81(-2.49%) |
Sep 03, 2010 | 32.42 | 32.56 | 32.17 | 32.34 | 3,431,903 | +0.51(+1.61%) |
Sep 02, 2010 | 31.61 | 31.83 | 31.44 | 31.83 | 1,911,864 | +0.16(+0.51%) |