Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.70 | 46.05 | 45.70 | 45.87 | 21,538 | -0.24(-0.53%) |
Nov 29, 2010 | 46.04 | 46.20 | 45.75 | 46.11 | 14,438 | -0.23(-0.50%) |
Nov 26, 2010 | 46.18 | 46.44 | 46.18 | 46.34 | 14,682 | -0.09(-0.19%) |
Nov 24, 2010 | 46.42 | 46.43 | 46.43 | 46.43 | 9,701 | +0.40(+0.87%) |
Nov 23, 2010 | 46.06 | 46.09 | 45.96 | 46.03 | 3,748 | -0.59(-1.27%) |
Nov 22, 2010 | 46.55 | 46.62 | 46.28 | 46.62 | 10,521 | +0.05(+0.10%) |
Nov 19, 2010 | 46.44 | 46.62 | 46.25 | 46.57 | 14,342 | +0.12(+0.26%) |
Nov 18, 2010 | 46.29 | 46.60 | 46.26 | 46.46 | 18,915 | +0.57(+1.24%) |
Nov 17, 2010 | 45.80 | 46.02 | 45.80 | 45.88 | 7,917 | +0.12(+0.26%) |
Nov 16, 2010 | 46.11 | 46.30 | 45.61 | 45.77 | 17,752 | -0.64(-1.37%) |
Nov 15, 2010 | 46.49 | 46.69 | 46.40 | 46.40 | 27,103 | +0.05(+0.11%) |
Nov 12, 2010 | 46.46 | 46.58 | 46.17 | 46.35 | 30,051 | -0.36(-0.78%) |
Nov 11, 2010 | 46.34 | 46.72 | 46.34 | 46.72 | 29,818 | +0.06(+0.13%) |
Nov 10, 2010 | 46.62 | 46.66 | 46.34 | 46.66 | 74,535 | +0.01(+0.03%) |
Nov 09, 2010 | 47.10 | 47.10 | 46.53 | 46.64 | 24,837 | -0.27(-0.58%) |
Nov 08, 2010 | 46.92 | 46.95 | 46.70 | 46.92 | 16,013 | -0.01(-0.02%) |
Nov 05, 2010 | 46.95 | 46.96 | 46.73 | 46.92 | 42,587 | -0.01(-0.02%) |
Nov 04, 2010 | 46.74 | 46.95 | 46.60 | 46.93 | 39,465 | +0.66(+1.43%) |
Nov 03, 2010 | 46.26 | 46.27 | 45.89 | 46.27 | 23,161 | +0.17(+0.37%) |
Nov 02, 2010 | 46.17 | 46.19 | 46.04 | 46.10 | 134,814 | +0.18(+0.39%) |
Nov 01, 2010 | 46.12 | 46.23 | 45.72 | 45.92 | 57,088 | -0.05(-0.10%) |
Oct 29, 2010 | 45.68 | 45.97 | 45.68 | 45.97 | 25,677 | +0.17(+0.36%) |
Oct 28, 2010 | 45.80 | 45.95 | 45.60 | 45.80 | 17,642 | +0.08(+0.18%) |
Oct 27, 2010 | 45.66 | 45.80 | 45.41 | 45.72 | 97,871 | -0.33(-0.72%) |
Oct 25, 2010 | 46.31 | 46.31 | 46.03 | 46.06 | 412,399 | +0.20(+0.44%) |
Oct 22, 2010 | 45.78 | 45.93 | 45.76 | 45.86 | 20,949 | +0.13(+0.29%) |
Oct 21, 2010 | 45.90 | 46.08 | 45.57 | 45.72 | 31,599 | +0.07(+0.15%) |
Oct 20, 2010 | 45.37 | 45.84 | 45.37 | 45.65 | 171,709 | +0.36(+0.80%) |
Oct 19, 2010 | 45.26 | 45.59 | 45.11 | 45.29 | 19,498 | -0.50(-1.09%) |
Oct 18, 2010 | 45.64 | 45.80 | 45.63 | 45.79 | 12,491 | +0.12(+0.26%) |
Oct 15, 2010 | 45.91 | 45.91 | 45.46 | 45.67 | 101,110 | +0.12(+0.26%) |
Oct 14, 2010 | 45.61 | 45.67 | 45.42 | 45.55 | 80,980 | +0.09(+0.20%) |
Oct 13, 2010 | 45.31 | 45.62 | 45.25 | 45.46 | 18,679 | +0.39(+0.87%) |
Oct 12, 2010 | 44.82 | 45.18 | 44.78 | 45.07 | 11,734 | +0.19(+0.43%) |
Oct 11, 2010 | 44.83 | 44.95 | 44.81 | 44.88 | 23,881 | +0.05(+0.12%) |
Oct 08, 2010 | 44.82 | 44.91 | 44.49 | 44.82 | 214,181 | +0.39(+0.87%) |
Oct 07, 2010 | 44.77 | 44.77 | 44.30 | 44.44 | 75,235 | -0.17(-0.38%) |
Oct 06, 2010 | 44.64 | 44.67 | 44.55 | 44.61 | 106,211 | +0.06(+0.13%) |
Oct 05, 2010 | 44.33 | 44.60 | 44.19 | 44.55 | 55,015 | +0.60(+1.37%) |
Oct 04, 2010 | 43.94 | 44.13 | 43.78 | 43.95 | 136,490 | -0.09(-0.20%) |
Oct 01, 2010 | 44.04 | 44.21 | 43.81 | 44.04 | 89,365 | +0.07(+0.17%) |
Sep 30, 2010 | 45.58 | 44.51 | 43.76 | 43.96 | 49,413 | -0.14(-0.32%) |
Sep 29, 2010 | 44.13 | 44.27 | 44.05 | 44.10 | 24,997 | -0.20(-0.45%) |
Sep 28, 2010 | 44.06 | 44.36 | 43.84 | 44.31 | 53,411 | +0.17(+0.39%) |
Sep 27, 2010 | 44.19 | 44.36 | 44.13 | 44.13 | 38,006 | -0.16(-0.35%) |
Sep 24, 2010 | 44.11 | 44.34 | 43.96 | 44.29 | 23,077 | +0.67(+1.55%) |
Sep 23, 2010 | 43.74 | 43.91 | 43.57 | 43.62 | 21,138 | -0.36(-0.82%) |
Sep 22, 2010 | 44.02 | 44.14 | 43.89 | 43.98 | 54,107 | -0.07(-0.15%) |
Sep 21, 2010 | 44.24 | 44.24 | 43.82 | 44.04 | 29,151 | -0.08(-0.18%) |
Sep 20, 2010 | 43.74 | 44.19 | 43.64 | 44.12 | 9,525 | +0.53(+1.22%) |
Sep 17, 2010 | 43.59 | 43.94 | 43.59 | 43.59 | 25,976 | -0.07(-0.17%) |
Sep 15, 2010 | 43.29 | 43.72 | 43.24 | 43.67 | 25,810 | +0.26(+0.60%) |
Sep 14, 2010 | 43.34 | 43.54 | 43.31 | 43.41 | 17,299 | -0.04(-0.09%) |
Sep 13, 2010 | 43.50 | 43.55 | 43.28 | 43.45 | 50,278 | +0.24(+0.55%) |
Sep 10, 2010 | 43.05 | 43.24 | 43.05 | 43.21 | 3,452 | +0.14(+0.33%) |
Sep 09, 2010 | 43.31 | 43.31 | 42.99 | 43.07 | 29,008 | +0.16(+0.38%) |
Sep 08, 2010 | 42.84 | 43.02 | 42.84 | 42.91 | 14,885 | +0.16(+0.38%) |
Sep 07, 2010 | 42.77 | 42.96 | 42.70 | 42.74 | 77,445 | -0.30(-0.69%) |
Sep 03, 2010 | 42.97 | 43.04 | 42.72 | 43.04 | 13,302 | +0.46(+1.07%) |
Sep 02, 2010 | 42.44 | 42.60 | 42.35 | 42.58 | 19,583 | +0.28(+0.66%) |