Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.55 | 41.50 | 40.38 | 41.01 | 351,337 | +0.04(+0.10%) |
Nov 29, 2010 | 40.30 | 41.19 | 40.30 | 40.97 | 231,839 | +0.26(+0.64%) |
Nov 26, 2010 | 40.06 | 41.10 | 40.06 | 40.71 | 65,507 | -0.14(-0.34%) |
Nov 24, 2010 | 40.02 | 40.85 | 40.85 | 40.85 | 359,576 | +1.08(+2.72%) |
Nov 23, 2010 | 39.97 | 40.07 | 39.38 | 39.77 | 286,173 | -0.57(-1.41%) |
Nov 22, 2010 | 40.60 | 41.04 | 39.51 | 40.34 | 203,620 | -0.53(-1.30%) |
Nov 19, 2010 | 41.11 | 41.31 | 40.55 | 40.87 | 227,548 | -0.18(-0.44%) |
Nov 18, 2010 | 41.00 | 42.33 | 40.89 | 41.05 | 874,313 | +0.99(+2.47%) |
Nov 17, 2010 | 38.53 | 40.18 | 38.37 | 40.06 | 562,635 | +1.54(+4.00%) |
Nov 16, 2010 | 39.60 | 40.33 | 38.41 | 38.52 | 510,179 | -1.33(-3.34%) |
Nov 15, 2010 | 39.83 | 40.12 | 39.50 | 39.85 | 274,964 | +0.36(+0.91%) |
Nov 12, 2010 | 39.62 | 40.10 | 39.44 | 39.49 | 388,091 | -0.52(-1.30%) |
Nov 11, 2010 | 39.76 | 40.53 | 39.72 | 40.01 | 381,305 | -0.22(-0.55%) |
Nov 10, 2010 | 39.71 | 40.26 | 39.17 | 40.23 | 457,004 | +0.58(+1.46%) |
Nov 09, 2010 | 40.98 | 40.98 | 39.38 | 39.65 | 375,025 | -1.15(-2.82%) |
Nov 08, 2010 | 40.81 | 41.29 | 40.14 | 40.80 | 236,132 | -0.25(-0.61%) |
Nov 05, 2010 | 40.72 | 41.54 | 40.00 | 41.05 | 210,238 | +0.45(+1.11%) |
Nov 04, 2010 | 41.33 | 42.14 | 39.58 | 40.60 | 611,009 | -0.51(-1.24%) |
Nov 03, 2010 | 40.62 | 41.14 | 39.90 | 41.11 | 474,145 | +0.48(+1.18%) |
Nov 02, 2010 | 39.93 | 40.89 | 39.66 | 40.63 | 502,557 | +1.13(+2.86%) |
Nov 01, 2010 | 40.05 | 40.24 | 38.97 | 39.50 | 568,293 | -0.47(-1.18%) |
Oct 29, 2010 | 40.18 | 40.20 | 39.56 | 39.97 | 510,320 | -0.17(-0.42%) |
Oct 28, 2010 | 40.18 | 40.65 | 39.85 | 40.14 | 550,620 | +0.13(+0.32%) |
Oct 27, 2010 | 38.19 | 40.14 | 37.84 | 40.01 | 605,660 | +0.92(+2.35%) |
Oct 25, 2010 | 36.25 | 40.53 | 35.63 | 39.09 | 2,416,623 | +1.67(+4.46%) |
Oct 22, 2010 | 35.10 | 39.00 | 35.10 | 37.42 | 4,021,362 | +6.93(+22.73%) |
Oct 21, 2010 | 31.14 | 31.24 | 30.14 | 30.49 | 673,521 | -0.60(-1.93%) |
Oct 20, 2010 | 30.12 | 31.33 | 30.12 | 31.09 | 560,076 | +0.90(+2.98%) |
Oct 19, 2010 | 31.35 | 31.71 | 29.98 | 30.19 | 560,164 | -1.60(-5.03%) |
Oct 18, 2010 | 31.66 | 32.14 | 30.36 | 31.79 | 649,767 | -0.61(-1.88%) |
Oct 15, 2010 | 33.92 | 34.16 | 32.24 | 32.40 | 440,319 | -1.13(-3.37%) |
Oct 14, 2010 | 33.25 | 33.74 | 33.07 | 33.53 | 328,527 | +0.34(+1.02%) |
Oct 13, 2010 | 32.04 | 33.50 | 32.04 | 33.19 | 269,178 | +0.57(+1.75%) |
Oct 12, 2010 | 32.45 | 33.12 | 32.37 | 32.62 | 203,471 | +0.10(+0.31%) |
Oct 11, 2010 | 32.04 | 32.72 | 32.04 | 32.52 | 198,474 | +0.39(+1.21%) |
Oct 08, 2010 | 31.94 | 32.56 | 31.51 | 32.13 | 213,817 | +0.13(+0.41%) |
Oct 07, 2010 | 32.33 | 32.48 | 31.40 | 32.00 | 336,176 | -0.03(-0.09%) |
Oct 06, 2010 | 32.95 | 33.06 | 31.08 | 32.03 | 935,909 | -1.52(-4.53%) |
Oct 05, 2010 | 33.08 | 33.71 | 32.93 | 33.55 | 295,519 | +0.67(+2.04%) |
Oct 04, 2010 | 32.80 | 33.00 | 31.87 | 32.88 | 407,891 | +0.12(+0.37%) |
Oct 01, 2010 | 33.11 | 33.16 | 31.86 | 32.76 | 518,458 | -0.26(-0.79%) |
Sep 30, 2010 | 31.94 | 33.39 | 31.59 | 33.02 | 614,369 | +1.15(+3.61%) |
Sep 29, 2010 | 31.12 | 31.89 | 30.81 | 31.87 | 245,531 | +0.56(+1.79%) |
Sep 28, 2010 | 31.16 | 31.40 | 30.24 | 31.31 | 161,331 | +0.32(+1.03%) |
Sep 27, 2010 | 31.29 | 31.40 | 30.81 | 30.99 | 150,227 | -0.20(-0.64%) |
Sep 24, 2010 | 30.53 | 31.19 | 30.29 | 31.19 | 236,581 | +0.99(+3.28%) |
Sep 23, 2010 | 30.22 | 30.44 | 29.72 | 30.20 | 290,241 | -0.08(-0.26%) |
Sep 22, 2010 | 30.59 | 30.92 | 30.17 | 30.28 | 196,231 | -0.51(-1.66%) |
Sep 21, 2010 | 30.24 | 31.15 | 30.15 | 30.79 | 260,846 | +0.77(+2.56%) |
Sep 20, 2010 | 28.75 | 30.19 | 28.35 | 30.02 | 299,560 | +1.34(+4.67%) |
Sep 17, 2010 | 29.64 | 29.66 | 28.44 | 28.68 | 773,229 | -0.07(-0.24%) |
Sep 15, 2010 | 28.72 | 29.10 | 28.56 | 28.75 | 191,292 | -0.17(-0.59%) |
Sep 14, 2010 | 29.19 | 29.56 | 28.62 | 28.92 | 389,610 | -0.26(-0.89%) |
Sep 13, 2010 | 28.36 | 29.65 | 28.21 | 29.18 | 496,899 | +1.06(+3.77%) |
Sep 10, 2010 | 28.00 | 28.32 | 27.80 | 28.12 | 203,777 | -0.19(-0.67%) |
Sep 09, 2010 | 28.66 | 28.97 | 28.13 | 28.31 | 368,669 | +0.06(+0.21%) |
Sep 08, 2010 | 27.70 | 28.68 | 27.40 | 28.25 | 550,512 | +0.64(+2.32%) |
Sep 07, 2010 | 27.52 | 27.93 | 27.27 | 27.61 | 382,941 | -0.10(-0.36%) |
Sep 03, 2010 | 27.94 | 28.15 | 27.17 | 27.71 | 350,162 | +0.04(+0.14%) |
Sep 02, 2010 | 27.54 | 28.39 | 27.38 | 27.67 | 676,662 | +0.22(+0.80%) |