Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.90 | 45.29 | 43.72 | 45.17 | 23,411 | +0.84(+1.90%) |
Nov 29, 2010 | 43.90 | 44.63 | 43.42 | 44.33 | 20,062 | +0.06(+0.14%) |
Nov 26, 2010 | 44.69 | 45.23 | 44.27 | 44.27 | 6,583 | -0.90(-2.00%) |
Nov 24, 2010 | 45.29 | 45.17 | 45.17 | 45.17 | 14,629 | +0.30(+0.67%) |
Nov 23, 2010 | 44.87 | 45.23 | 44.45 | 44.87 | 16,548 | -0.42(-0.93%) |
Nov 22, 2010 | 46.26 | 46.26 | 44.27 | 45.29 | 18,840 | -1.03(-2.21%) |
Nov 19, 2010 | 45.65 | 46.74 | 44.87 | 46.32 | 16,923 | +0.78(+1.72%) |
Nov 18, 2010 | 45.23 | 46.62 | 44.90 | 45.53 | 14,173 | +0.84(+1.89%) |
Nov 17, 2010 | 44.93 | 45.65 | 43.80 | 44.69 | 17,575 | -0.24(-0.54%) |
Nov 16, 2010 | 46.20 | 46.20 | 44.63 | 44.93 | 21,451 | -1.63(-3.50%) |
Nov 15, 2010 | 47.34 | 47.94 | 46.44 | 46.56 | 19,565 | -0.30(-0.64%) |
Nov 12, 2010 | 48.13 | 48.43 | 46.20 | 46.86 | 25,156 | -1.51(-3.12%) |
Nov 11, 2010 | 48.55 | 49.45 | 48.06 | 48.37 | 15,907 | -1.09(-2.20%) |
Nov 10, 2010 | 49.57 | 49.99 | 47.22 | 49.45 | 31,849 | +0.24(+0.49%) |
Nov 09, 2010 | 48.06 | 50.36 | 47.40 | 49.21 | 52,647 | +1.99(+4.21%) |
Nov 08, 2010 | 46.68 | 47.40 | 45.95 | 47.22 | 29,392 | +0.60(+1.29%) |
Nov 05, 2010 | 48.31 | 48.49 | 43.00 | 46.62 | 95,454 | -1.63(-3.38%) |
Nov 04, 2010 | 45.53 | 48.25 | 44.57 | 48.25 | 52,949 | +3.14(+6.95%) |
Nov 03, 2010 | 45.35 | 45.35 | 43.66 | 45.11 | 12,782 | -0.06(-0.13%) |
Nov 02, 2010 | 44.27 | 45.29 | 43.12 | 45.17 | 16,122 | +1.69(+3.88%) |
Nov 01, 2010 | 44.57 | 45.11 | 43.12 | 43.48 | 24,342 | -0.96(-2.17%) |
Oct 29, 2010 | 44.69 | 44.81 | 44.21 | 44.45 | 11,034 | -0.30(-0.67%) |
Oct 28, 2010 | 44.87 | 44.99 | 43.84 | 44.75 | 13,302 | +0.18(+0.41%) |
Oct 27, 2010 | 44.33 | 44.69 | 43.18 | 44.57 | 31,579 | +0.30(+0.68%) |
Oct 25, 2010 | 45.11 | 45.23 | 44.02 | 44.27 | 19,323 | -0.30(-0.68%) |
Oct 22, 2010 | 44.45 | 44.81 | 43.96 | 44.57 | 14,728 | +0.12(+0.27%) |
Oct 21, 2010 | 46.56 | 46.92 | 43.48 | 44.45 | 45,896 | -1.69(-3.66%) |
Oct 20, 2010 | 44.87 | 46.44 | 44.75 | 46.14 | 22,866 | +1.51(+3.38%) |
Oct 19, 2010 | 44.87 | 46.92 | 44.02 | 44.63 | 33,941 | -1.39(-3.01%) |
Oct 18, 2010 | 44.45 | 46.32 | 44.21 | 46.01 | 49,623 | +1.93(+4.38%) |
Oct 15, 2010 | 45.77 | 45.77 | 43.84 | 44.08 | 41,865 | -0.96(-2.14%) |
Oct 14, 2010 | 44.87 | 45.41 | 44.15 | 45.05 | 20,620 | +0.00(+0.00%) |
Oct 13, 2010 | 45.29 | 45.59 | 44.63 | 45.05 | 37,904 | -0.06(-0.13%) |
Oct 12, 2010 | 44.99 | 45.29 | 44.15 | 45.11 | 24,972 | -0.12(-0.27%) |
Oct 11, 2010 | 45.23 | 46.50 | 44.21 | 45.23 | 49,214 | +0.00(+0.00%) |
Oct 08, 2010 | 43.66 | 45.77 | 43.06 | 45.23 | 52,781 | +1.81(+4.17%) |
Oct 07, 2010 | 42.64 | 45.23 | 42.03 | 43.42 | 88,049 | +1.09(+2.56%) |
Oct 06, 2010 | 42.22 | 42.70 | 41.43 | 42.34 | 29,186 | +0.24(+0.57%) |
Oct 05, 2010 | 41.37 | 42.15 | 40.53 | 42.09 | 32,262 | +1.45(+3.56%) |
Oct 04, 2010 | 40.35 | 40.95 | 39.50 | 40.65 | 22,936 | +0.36(+0.90%) |
Oct 01, 2010 | 41.55 | 41.55 | 39.20 | 40.29 | 35,795 | -0.66(-1.62%) |
Sep 30, 2010 | 42.22 | 42.34 | 40.89 | 40.95 | 26,178 | -0.84(-2.02%) |
Sep 29, 2010 | 41.61 | 42.82 | 41.25 | 41.79 | 35,240 | -0.12(-0.29%) |
Sep 28, 2010 | 41.79 | 41.91 | 40.29 | 41.91 | 27,500 | +1.45(+3.58%) |
Sep 27, 2010 | 40.83 | 40.89 | 40.04 | 40.47 | 9,185 | -0.30(-0.74%) |
Sep 24, 2010 | 40.23 | 40.77 | 39.62 | 40.77 | 17,121 | +1.15(+2.89%) |
Sep 23, 2010 | 40.83 | 41.07 | 39.56 | 39.62 | 16,487 | -1.69(-4.09%) |
Sep 22, 2010 | 41.43 | 41.91 | 40.71 | 41.31 | 23,440 | +0.60(+1.48%) |
Sep 21, 2010 | 41.13 | 41.19 | 40.47 | 40.71 | 14,929 | -0.18(-0.44%) |
Sep 20, 2010 | 40.65 | 41.31 | 39.68 | 40.89 | 25,703 | +0.72(+1.80%) |
Sep 17, 2010 | 40.89 | 41.55 | 40.10 | 40.16 | 29,684 | -0.30(-0.75%) |
Sep 15, 2010 | 40.65 | 41.85 | 39.92 | 40.47 | 32,476 | -0.18(-0.45%) |
Sep 14, 2010 | 38.42 | 41.61 | 37.63 | 40.65 | 44,983 | +2.23(+5.81%) |
Sep 13, 2010 | 39.74 | 39.74 | 37.51 | 38.42 | 35,864 | -0.66(-1.70%) |
Sep 10, 2010 | 40.10 | 41.24 | 38.17 | 39.08 | 55,730 | +2.29(+6.23%) |
Sep 09, 2010 | 37.33 | 37.63 | 36.18 | 36.79 | 10,996 | +0.96(+2.69%) |
Sep 08, 2010 | 35.52 | 37.03 | 35.52 | 35.82 | 7,888 | +0.60(+1.71%) |
Sep 07, 2010 | 36.97 | 36.97 | 35.10 | 35.22 | 11,691 | -1.63(-4.42%) |
Sep 03, 2010 | 36.43 | 36.91 | 36.06 | 36.85 | 9,115 | +0.90(+2.52%) |
Sep 02, 2010 | 35.64 | 36.00 | 35.28 | 35.94 | 12,581 | +0.06(+0.17%) |