Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.50 | 45.74 | 44.90 | 44.93 | 382,237 | -1.18(-2.56%) |
Nov 29, 2010 | 45.16 | 46.31 | 45.11 | 46.11 | 183,540 | +0.63(+1.39%) |
Nov 26, 2010 | 46.17 | 46.69 | 45.45 | 45.48 | 120,306 | -1.16(-2.49%) |
Nov 24, 2010 | 45.60 | 46.64 | 46.64 | 46.64 | 358,023 | +1.51(+3.35%) |
Nov 23, 2010 | 45.32 | 45.89 | 44.99 | 45.13 | 398,943 | -0.77(-1.68%) |
Nov 22, 2010 | 46.55 | 46.93 | 45.77 | 45.90 | 429,479 | -1.05(-2.24%) |
Nov 19, 2010 | 46.41 | 46.98 | 46.10 | 46.95 | 432,442 | +0.51(+1.10%) |
Nov 18, 2010 | 46.18 | 46.80 | 46.15 | 46.44 | 247,813 | +0.79(+1.73%) |
Nov 17, 2010 | 45.83 | 46.12 | 45.39 | 45.65 | 244,924 | -0.09(-0.20%) |
Nov 16, 2010 | 46.52 | 46.64 | 45.49 | 45.74 | 587,020 | -1.33(-2.83%) |
Nov 15, 2010 | 46.35 | 47.56 | 46.16 | 47.07 | 515,407 | +0.85(+1.84%) |
Nov 12, 2010 | 47.04 | 47.49 | 46.20 | 46.22 | 445,640 | -1.41(-2.96%) |
Nov 11, 2010 | 46.77 | 47.75 | 46.65 | 47.63 | 336,776 | +0.21(+0.44%) |
Nov 10, 2010 | 46.49 | 47.55 | 46.23 | 47.42 | 343,719 | +1.09(+2.35%) |
Nov 09, 2010 | 47.25 | 47.38 | 46.00 | 46.33 | 428,194 | -0.73(-1.55%) |
Nov 08, 2010 | 46.99 | 47.21 | 45.96 | 47.06 | 493,033 | -0.11(-0.23%) |
Nov 05, 2010 | 45.99 | 47.19 | 45.52 | 47.17 | 639,781 | +1.31(+2.86%) |
Nov 04, 2010 | 45.00 | 46.00 | 44.80 | 45.86 | 476,010 | +1.45(+3.27%) |
Nov 03, 2010 | 43.52 | 44.42 | 43.52 | 44.41 | 326,868 | +0.83(+1.90%) |
Nov 02, 2010 | 43.26 | 43.92 | 42.99 | 43.58 | 247,851 | +0.80(+1.87%) |
Nov 01, 2010 | 43.49 | 43.76 | 42.48 | 42.78 | 437,775 | -0.56(-1.29%) |
Oct 29, 2010 | 43.21 | 43.60 | 42.41 | 43.34 | 205,478 | +0.06(+0.14%) |
Oct 28, 2010 | 43.66 | 43.92 | 43.11 | 43.28 | 299,242 | -0.05(-0.12%) |
Oct 27, 2010 | 43.13 | 43.96 | 42.99 | 43.33 | 377,191 | +0.02(+0.05%) |
Oct 25, 2010 | 44.49 | 44.90 | 43.26 | 43.31 | 421,397 | -0.98(-2.21%) |
Oct 22, 2010 | 43.90 | 45.27 | 43.79 | 44.29 | 721,870 | +0.45(+1.03%) |
Oct 21, 2010 | 44.47 | 45.10 | 43.49 | 43.84 | 532,209 | -0.55(-1.24%) |
Oct 20, 2010 | 44.41 | 44.64 | 43.74 | 44.39 | 414,509 | +0.12(+0.27%) |
Oct 19, 2010 | 44.77 | 45.56 | 44.11 | 44.27 | 590,578 | -1.21(-2.66%) |
Oct 18, 2010 | 43.95 | 45.54 | 43.85 | 45.48 | 485,061 | +1.55(+3.53%) |
Oct 15, 2010 | 45.47 | 45.96 | 43.90 | 43.93 | 540,873 | -0.91(-2.03%) |
Oct 14, 2010 | 45.33 | 45.61 | 44.47 | 44.84 | 743,374 | -0.70(-1.54%) |
Oct 13, 2010 | 44.81 | 46.58 | 44.40 | 45.54 | 880,294 | +0.97(+2.18%) |
Oct 12, 2010 | 44.37 | 44.73 | 43.84 | 44.57 | 458,290 | +0.11(+0.25%) |
Oct 11, 2010 | 44.46 | 44.71 | 44.16 | 44.46 | 375,987 | -0.09(-0.20%) |
Oct 08, 2010 | 43.73 | 44.79 | 43.56 | 44.55 | 542,806 | +0.77(+1.76%) |
Oct 07, 2010 | 43.91 | 44.18 | 43.14 | 43.78 | 521,525 | +0.23(+0.53%) |
Oct 06, 2010 | 43.56 | 43.80 | 43.27 | 43.55 | 490,032 | +0.05(+0.11%) |
Oct 05, 2010 | 42.78 | 43.58 | 42.27 | 43.50 | 581,524 | +1.13(+2.67%) |
Oct 04, 2010 | 42.04 | 42.60 | 41.88 | 42.37 | 691,505 | +0.18(+0.43%) |
Oct 01, 2010 | 42.62 | 42.68 | 41.48 | 42.19 | 524,984 | -0.13(-0.31%) |
Sep 30, 2010 | 41.75 | 42.94 | 41.60 | 42.32 | 897,712 | +0.91(+2.20%) |
Sep 29, 2010 | 40.55 | 41.58 | 40.13 | 41.41 | 426,297 | +0.56(+1.37%) |
Sep 28, 2010 | 40.42 | 40.99 | 39.47 | 40.85 | 277,204 | +0.69(+1.72%) |
Sep 27, 2010 | 40.53 | 40.88 | 39.98 | 40.16 | 438,359 | -0.38(-0.94%) |
Sep 24, 2010 | 39.69 | 40.56 | 39.14 | 40.54 | 492,427 | +1.52(+3.90%) |
Sep 23, 2010 | 39.47 | 40.26 | 38.99 | 39.02 | 609,050 | -0.82(-2.06%) |
Sep 22, 2010 | 40.85 | 41.39 | 39.68 | 39.84 | 579,660 | -1.28(-3.11%) |
Sep 21, 2010 | 41.74 | 42.15 | 41.06 | 41.12 | 298,297 | -0.58(-1.39%) |
Sep 20, 2010 | 40.35 | 41.74 | 39.90 | 41.70 | 396,668 | +1.47(+3.65%) |
Sep 17, 2010 | 40.85 | 40.85 | 39.78 | 40.23 | 321,488 | -1.01(-2.45%) |
Sep 15, 2010 | 40.80 | 41.41 | 40.40 | 41.24 | 199,179 | +0.22(+0.54%) |
Sep 14, 2010 | 42.04 | 42.04 | 40.71 | 41.02 | 264,663 | -1.03(-2.45%) |
Sep 13, 2010 | 40.77 | 42.20 | 40.65 | 42.05 | 423,156 | +1.92(+4.78%) |
Sep 10, 2010 | 39.66 | 40.34 | 39.62 | 40.13 | 456,213 | +0.50(+1.26%) |
Sep 09, 2010 | 40.49 | 40.62 | 39.37 | 39.63 | 252,887 | -0.19(-0.48%) |
Sep 08, 2010 | 39.83 | 40.38 | 39.70 | 39.82 | 272,944 | +0.11(+0.28%) |
Sep 07, 2010 | 40.39 | 40.40 | 39.17 | 39.71 | 403,178 | -0.99(-2.43%) |
Sep 03, 2010 | 39.99 | 41.00 | 39.87 | 40.70 | 438,412 | +1.23(+3.12%) |
Sep 02, 2010 | 39.56 | 39.58 | 39.11 | 39.47 | 250,951 | -0.12(-0.30%) |