Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.06 | 44.06 | 43.56 | 43.69 | 768,821 | -0.83(-1.87%) |
Nov 29, 2010 | 45.14 | 45.28 | 44.26 | 44.52 | 366,341 | -0.89(-1.97%) |
Nov 26, 2010 | 45.36 | 45.57 | 45.22 | 45.41 | 69,590 | -0.27(-0.59%) |
Nov 24, 2010 | 45.82 | 45.69 | 45.69 | 45.69 | 380,206 | +0.23(+0.50%) |
Nov 23, 2010 | 45.69 | 45.69 | 45.16 | 45.46 | 280,020 | -0.62(-1.35%) |
Nov 22, 2010 | 45.86 | 46.22 | 45.76 | 46.08 | 353,768 | +0.04(+0.09%) |
Nov 19, 2010 | 46.20 | 46.39 | 46.00 | 46.04 | 486,642 | -0.30(-0.64%) |
Nov 18, 2010 | 46.73 | 47.02 | 46.21 | 46.33 | 393,432 | +0.01(+0.02%) |
Nov 17, 2010 | 46.48 | 46.65 | 46.24 | 46.32 | 210,602 | -0.16(-0.34%) |
Nov 16, 2010 | 46.89 | 47.09 | 46.28 | 46.48 | 222,029 | -0.80(-1.68%) |
Nov 15, 2010 | 47.54 | 47.75 | 47.14 | 47.28 | 280,933 | -0.03(-0.06%) |
Nov 12, 2010 | 47.35 | 47.55 | 47.16 | 47.30 | 238,861 | -0.27(-0.57%) |
Nov 11, 2010 | 47.32 | 47.72 | 47.16 | 47.58 | 257,186 | -0.14(-0.29%) |
Nov 10, 2010 | 48.04 | 48.04 | 47.29 | 47.72 | 413,009 | -0.24(-0.51%) |
Nov 09, 2010 | 48.15 | 48.19 | 47.70 | 47.96 | 414,032 | -0.17(-0.34%) |
Nov 08, 2010 | 48.26 | 48.33 | 47.63 | 48.13 | 332,457 | -0.23(-0.47%) |
Nov 05, 2010 | 48.59 | 48.59 | 48.05 | 48.35 | 287,115 | -0.25(-0.52%) |
Nov 04, 2010 | 49.11 | 49.22 | 48.59 | 48.60 | 303,767 | -0.08(-0.16%) |
Nov 03, 2010 | 48.98 | 49.13 | 48.24 | 48.68 | 380,884 | -0.19(-0.39%) |
Nov 02, 2010 | 49.15 | 49.26 | 48.77 | 48.87 | 232,135 | +0.18(+0.38%) |
Nov 01, 2010 | 48.75 | 48.93 | 48.37 | 48.69 | 317,425 | +0.22(+0.45%) |
Oct 29, 2010 | 48.66 | 48.81 | 48.13 | 48.47 | 286,506 | -0.32(-0.66%) |
Oct 28, 2010 | 48.94 | 49.00 | 48.53 | 48.79 | 390,725 | +0.10(+0.21%) |
Oct 27, 2010 | 49.71 | 49.71 | 47.19 | 48.69 | 645,681 | -1.96(-3.88%) |
Oct 25, 2010 | 50.85 | 51.12 | 50.58 | 50.66 | 104,371 | +0.10(+0.19%) |
Oct 22, 2010 | 50.56 | 50.71 | 50.21 | 50.56 | 118,926 | +0.17(+0.35%) |
Oct 21, 2010 | 51.00 | 51.13 | 50.23 | 50.39 | 303,705 | -0.36(-0.70%) |
Oct 20, 2010 | 49.83 | 50.93 | 49.83 | 50.74 | 160,540 | +1.10(+2.22%) |
Oct 19, 2010 | 49.75 | 50.34 | 49.52 | 49.64 | 477,542 | -0.81(-1.60%) |
Oct 18, 2010 | 49.81 | 50.45 | 49.76 | 50.45 | 215,203 | +0.69(+1.38%) |
Oct 15, 2010 | 50.15 | 50.33 | 49.65 | 49.76 | 168,978 | -0.14(-0.28%) |
Oct 14, 2010 | 50.61 | 50.82 | 49.73 | 49.90 | 542,152 | -0.66(-1.31%) |
Oct 13, 2010 | 50.51 | 50.78 | 50.10 | 50.56 | 167,079 | +0.33(+0.66%) |
Oct 12, 2010 | 50.67 | 50.72 | 50.12 | 50.23 | 327,658 | -0.50(-0.98%) |
Oct 11, 2010 | 50.52 | 50.85 | 50.01 | 50.72 | 170,740 | +0.17(+0.34%) |
Oct 08, 2010 | 50.55 | 50.73 | 50.17 | 50.55 | 176,646 | +0.28(+0.55%) |
Oct 07, 2010 | 50.70 | 50.93 | 50.20 | 50.27 | 325,377 | -0.09(-0.17%) |
Oct 06, 2010 | 50.39 | 50.75 | 50.06 | 50.36 | 181,522 | -0.07(-0.14%) |
Oct 05, 2010 | 49.59 | 50.65 | 49.47 | 50.43 | 243,488 | +1.32(+2.69%) |
Oct 04, 2010 | 49.69 | 50.12 | 48.83 | 49.11 | 186,060 | -0.60(-1.21%) |
Oct 01, 2010 | 49.71 | 50.03 | 49.23 | 49.71 | 169,014 | +0.34(+0.69%) |
Sep 30, 2010 | 49.37 | 50.62 | 49.24 | 49.37 | 2,530 | -0.27(-0.55%) |
Sep 29, 2010 | 49.38 | 50.04 | 49.16 | 49.64 | 192,069 | +0.23(+0.46%) |
Sep 28, 2010 | 49.19 | 49.52 | 48.28 | 49.41 | 153,383 | +0.43(+0.89%) |
Sep 27, 2010 | 49.14 | 49.15 | 48.50 | 48.98 | 151,218 | -0.23(-0.48%) |
Sep 24, 2010 | 48.79 | 49.22 | 48.75 | 49.21 | 268,475 | +1.09(+2.26%) |
Sep 23, 2010 | 48.28 | 48.79 | 48.09 | 48.13 | 249,029 | -0.52(-1.07%) |
Sep 22, 2010 | 48.31 | 48.93 | 48.31 | 48.65 | 337,304 | +0.17(+0.34%) |
Sep 21, 2010 | 48.11 | 48.79 | 47.97 | 48.48 | 293,301 | +0.26(+0.54%) |
Sep 20, 2010 | 47.47 | 48.30 | 47.42 | 48.22 | 472,759 | +0.80(+1.69%) |
Sep 17, 2010 | 47.42 | 47.47 | 46.99 | 47.42 | 416,926 | +0.25(+0.53%) |
Sep 15, 2010 | 46.55 | 47.26 | 46.19 | 47.17 | 315,818 | +0.60(+1.29%) |
Sep 14, 2010 | 46.11 | 46.75 | 45.87 | 46.57 | 271,589 | +0.43(+0.94%) |
Sep 13, 2010 | 45.97 | 46.39 | 45.81 | 46.13 | 336,196 | +0.48(+1.05%) |
Sep 10, 2010 | 45.46 | 45.75 | 45.05 | 45.66 | 337,274 | +0.20(+0.44%) |
Sep 09, 2010 | 45.26 | 45.95 | 44.83 | 45.46 | 428,586 | +0.65(+1.46%) |
Sep 08, 2010 | 44.95 | 45.09 | 44.47 | 44.80 | 769,957 | -0.13(-0.29%) |
Sep 07, 2010 | 44.39 | 45.04 | 44.19 | 44.93 | 520,758 | +0.42(+0.94%) |
Sep 03, 2010 | 44.45 | 44.76 | 44.06 | 44.52 | 295,729 | +0.42(+0.95%) |
Sep 02, 2010 | 43.13 | 44.13 | 43.13 | 44.10 | 198,419 | +0.81(+1.87%) |