Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.82 | 47.81 | 46.74 | 47.35 | 7,412,539 | +0.07(+0.16%) |
Nov 29, 2010 | 47.22 | 47.57 | 47.04 | 47.28 | 5,049,297 | -0.32(-0.68%) |
Nov 26, 2010 | 47.67 | 48.00 | 47.51 | 47.60 | 1,548,452 | -0.52(-1.09%) |
Nov 24, 2010 | 47.68 | 48.12 | 48.12 | 48.12 | 4,716,604 | +0.57(+1.20%) |
Nov 23, 2010 | 47.98 | 48.00 | 47.42 | 47.55 | 3,765,587 | -1.03(-2.13%) |
Nov 22, 2010 | 48.87 | 48.96 | 47.70 | 48.59 | 4,970,445 | -0.53(-1.08%) |
Nov 19, 2010 | 48.57 | 49.15 | 47.94 | 49.12 | 8,398,531 | +0.85(+1.77%) |
Nov 18, 2010 | 47.66 | 48.41 | 47.54 | 48.26 | 4,778,066 | +1.06(+2.25%) |
Nov 17, 2010 | 47.19 | 47.54 | 46.94 | 47.20 | 3,614,339 | -0.06(-0.13%) |
Nov 16, 2010 | 47.47 | 47.59 | 46.59 | 47.27 | 6,003,759 | -0.66(-1.39%) |
Nov 15, 2010 | 48.98 | 49.12 | 47.93 | 47.93 | 8,194,152 | -0.70(-1.45%) |
Nov 12, 2010 | 48.35 | 48.98 | 48.12 | 48.63 | 6,128,890 | -0.19(-0.38%) |
Nov 11, 2010 | 47.85 | 48.88 | 47.85 | 48.82 | 6,483,421 | +0.58(+1.20%) |
Nov 10, 2010 | 47.41 | 48.28 | 47.15 | 48.24 | 7,054,242 | +0.72(+1.51%) |
Nov 09, 2010 | 48.37 | 48.49 | 47.35 | 47.53 | 8,012,228 | -0.49(-1.02%) |
Nov 08, 2010 | 47.13 | 48.55 | 47.13 | 48.02 | 6,756,333 | +0.52(+1.10%) |
Nov 05, 2010 | 46.76 | 47.51 | 46.59 | 47.49 | 5,573,649 | +0.79(+1.70%) |
Nov 04, 2010 | 46.39 | 46.96 | 46.37 | 46.70 | 12,690,093 | +0.93(+2.02%) |
Nov 03, 2010 | 44.74 | 46.30 | 43.86 | 45.78 | 16,404,767 | +1.54(+3.47%) |
Nov 02, 2010 | 44.19 | 44.35 | 43.96 | 44.24 | 3,273,573 | +0.40(+0.90%) |
Nov 01, 2010 | 44.08 | 44.31 | 43.63 | 43.84 | 4,175,808 | +0.21(+0.49%) |
Oct 29, 2010 | 43.29 | 43.80 | 43.19 | 43.63 | 3,482,310 | +0.19(+0.45%) |
Oct 28, 2010 | 43.69 | 43.73 | 43.10 | 43.43 | 3,034,082 | +0.03(+0.06%) |
Oct 27, 2010 | 42.98 | 43.47 | 42.78 | 43.41 | 4,186,235 | -0.22(-0.51%) |
Oct 25, 2010 | 44.02 | 44.22 | 43.43 | 43.63 | 4,762,267 | -0.14(-0.32%) |
Oct 22, 2010 | 44.70 | 44.70 | 43.42 | 43.77 | 5,367,874 | -0.77(-1.72%) |
Oct 21, 2010 | 45.41 | 45.47 | 44.00 | 44.53 | 6,498,329 | -0.73(-1.62%) |
Oct 20, 2010 | 44.94 | 45.53 | 44.90 | 45.27 | 4,901,830 | +0.39(+0.87%) |
Oct 19, 2010 | 45.49 | 45.68 | 44.58 | 44.88 | 4,686,930 | -1.33(-2.88%) |
Oct 18, 2010 | 45.33 | 46.37 | 45.22 | 46.20 | 4,944,736 | +0.81(+1.77%) |
Oct 15, 2010 | 45.53 | 45.63 | 44.95 | 45.40 | 4,048,210 | +0.09(+0.21%) |
Oct 14, 2010 | 45.41 | 45.68 | 45.06 | 45.31 | 3,415,316 | -0.05(-0.12%) |
Oct 13, 2010 | 45.15 | 45.66 | 44.90 | 45.36 | 4,086,103 | +0.51(+1.14%) |
Oct 12, 2010 | 44.70 | 45.01 | 44.25 | 44.85 | 3,191,543 | -0.20(-0.45%) |
Oct 11, 2010 | 44.77 | 45.33 | 44.70 | 45.05 | 3,060,511 | +0.25(+0.55%) |
Oct 08, 2010 | 44.80 | 44.94 | 44.11 | 44.80 | 3,618,025 | +0.63(+1.43%) |
Oct 07, 2010 | 44.74 | 44.92 | 43.76 | 44.17 | 298 | -0.32(-0.71%) |
Oct 06, 2010 | 43.86 | 44.62 | 43.61 | 44.49 | 4,879,277 | +0.62(+1.41%) |
Oct 05, 2010 | 43.71 | 43.98 | 43.40 | 43.87 | 3,731,938 | +0.69(+1.60%) |
Oct 04, 2010 | 43.61 | 43.96 | 42.84 | 43.18 | 3,831,911 | -0.60(-1.38%) |
Oct 01, 2010 | 43.78 | 44.07 | 43.49 | 43.78 | 3,585,017 | +0.34(+0.78%) |
Sep 30, 2010 | 43.44 | 43.95 | 42.86 | 43.44 | 15,706 | -0.06(-0.13%) |
Sep 29, 2010 | 42.94 | 43.78 | 42.94 | 43.50 | 4,615,590 | +0.32(+0.75%) |
Sep 28, 2010 | 42.85 | 43.31 | 42.37 | 43.18 | 447 | +0.24(+0.56%) |
Sep 27, 2010 | 42.98 | 43.21 | 42.82 | 42.94 | 3,707,471 | -0.05(-0.11%) |
Sep 24, 2010 | 42.29 | 43.19 | 42.10 | 42.98 | 4,828,427 | +1.22(+2.92%) |
Sep 23, 2010 | 41.76 | 42.21 | 41.45 | 41.76 | 548 | -0.21(-0.51%) |
Sep 22, 2010 | 42.13 | 42.80 | 41.84 | 41.98 | 3,724,876 | -0.08(-0.19%) |
Sep 21, 2010 | 42.13 | 42.43 | 41.71 | 42.06 | 5,495,026 | -0.17(-0.40%) |
Sep 20, 2010 | 41.78 | 42.37 | 41.29 | 42.23 | 3,884,628 | +0.64(+1.55%) |
Sep 17, 2010 | 41.58 | 41.92 | 41.20 | 41.58 | 7,974,902 | -0.10(-0.24%) |
Sep 15, 2010 | 41.35 | 41.72 | 41.21 | 41.68 | 4,244,090 | +0.09(+0.23%) |
Sep 14, 2010 | 41.44 | 41.95 | 41.21 | 41.59 | 5,120,784 | +0.17(+0.41%) |
Sep 13, 2010 | 42.27 | 42.33 | 41.25 | 41.42 | 8,856,811 | -0.43(-1.03%) |
Sep 10, 2010 | 42.33 | 42.33 | 41.72 | 41.85 | 6,236,722 | -0.22(-0.52%) |
Sep 09, 2010 | 42.66 | 42.77 | 41.88 | 42.07 | 3,416,210 | -0.14(-0.33%) |
Sep 08, 2010 | 42.16 | 42.59 | 42.07 | 42.21 | 3,263,054 | +0.18(+0.43%) |
Sep 07, 2010 | 42.00 | 42.32 | 41.77 | 42.03 | 711 | -0.48(-1.13%) |
Sep 03, 2010 | 42.32 | 42.80 | 42.20 | 42.51 | 2,920,585 | +0.39(+0.92%) |
Sep 02, 2010 | 41.90 | 42.16 | 41.43 | 42.12 | 3,594,436 | +0.43(+1.03%) |