Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.85 | 42.69 | 41.79 | 42.49 | 4,254,799 | +0.32(+0.75%) |
Nov 29, 2010 | 42.13 | 42.37 | 41.56 | 42.17 | 2,647,032 | -0.37(-0.87%) |
Nov 26, 2010 | 42.55 | 42.92 | 42.46 | 42.54 | 894,958 | -0.30(-0.71%) |
Nov 24, 2010 | 42.31 | 42.84 | 42.84 | 42.84 | 2,085,534 | +0.95(+2.27%) |
Nov 23, 2010 | 41.99 | 42.17 | 41.45 | 41.89 | 2,982,290 | -0.68(-1.59%) |
Nov 22, 2010 | 42.97 | 43.17 | 42.08 | 42.57 | 2,615,796 | -0.67(-1.55%) |
Nov 19, 2010 | 43.17 | 43.31 | 42.71 | 43.24 | 1,516,451 | +0.13(+0.30%) |
Nov 18, 2010 | 42.79 | 43.33 | 42.79 | 43.11 | 1,772,776 | +0.70(+1.64%) |
Nov 17, 2010 | 42.56 | 42.60 | 42.10 | 42.41 | 1,682,973 | +0.10(+0.24%) |
Nov 16, 2010 | 42.86 | 42.94 | 42.05 | 42.31 | 2,240,323 | -0.76(-1.76%) |
Nov 15, 2010 | 43.06 | 43.45 | 42.77 | 43.07 | 1,567,685 | +0.08(+0.17%) |
Nov 12, 2010 | 43.40 | 43.47 | 42.82 | 42.99 | 1,788,688 | -0.80(-1.83%) |
Nov 11, 2010 | 44.22 | 44.25 | 43.59 | 43.79 | 2,146,804 | -0.79(-1.76%) |
Nov 10, 2010 | 44.48 | 44.72 | 44.20 | 44.58 | 1,868,181 | -0.04(-0.09%) |
Nov 09, 2010 | 44.87 | 44.89 | 44.22 | 44.62 | 1,834,621 | +0.35(+0.79%) |
Nov 08, 2010 | 44.29 | 44.83 | 43.64 | 44.27 | 1,629,418 | -0.39(-0.87%) |
Nov 05, 2010 | 44.58 | 44.83 | 44.50 | 44.66 | 1,379,822 | +0.05(+0.11%) |
Nov 04, 2010 | 44.24 | 44.74 | 43.98 | 44.61 | 2,925,968 | +0.68(+1.54%) |
Nov 03, 2010 | 44.05 | 44.26 | 43.39 | 43.94 | 2,112,812 | -0.21(-0.48%) |
Nov 02, 2010 | 43.75 | 44.21 | 43.75 | 44.15 | 2,278,844 | +0.74(+1.70%) |
Nov 01, 2010 | 43.31 | 44.07 | 43.10 | 43.41 | 2,295,307 | +0.20(+0.46%) |
Oct 29, 2010 | 42.62 | 43.22 | 42.52 | 43.21 | 2,608,653 | +0.67(+1.57%) |
Oct 28, 2010 | 42.41 | 42.79 | 41.95 | 42.54 | 3,226,083 | +0.59(+1.40%) |
Oct 27, 2010 | 41.97 | 42.10 | 41.52 | 41.95 | 3,614,998 | +0.32(+0.77%) |
Oct 25, 2010 | 42.47 | 42.54 | 41.59 | 41.63 | 3,667,583 | -0.68(-1.60%) |
Oct 22, 2010 | 42.21 | 42.43 | 41.98 | 42.31 | 1,694,752 | +0.12(+0.29%) |
Oct 21, 2010 | 41.95 | 42.58 | 41.90 | 42.19 | 2,252,799 | +0.39(+0.93%) |
Oct 20, 2010 | 41.45 | 41.96 | 41.45 | 41.80 | 2,623,065 | +0.49(+1.19%) |
Oct 19, 2010 | 41.55 | 42.00 | 41.09 | 41.31 | 3,769,194 | -0.81(-1.93%) |
Oct 18, 2010 | 42.41 | 42.41 | 41.65 | 42.12 | 3,098,468 | -0.17(-0.40%) |
Oct 15, 2010 | 42.77 | 42.95 | 42.15 | 42.29 | 2,698,096 | +0.03(+0.06%) |
Oct 14, 2010 | 42.51 | 42.77 | 42.02 | 42.26 | 2,392,494 | -0.25(-0.58%) |
Oct 13, 2010 | 42.48 | 42.75 | 42.23 | 42.51 | 2,493,461 | +0.29(+0.70%) |
Oct 12, 2010 | 42.36 | 42.46 | 41.67 | 42.21 | 2,481,763 | -0.17(-0.40%) |
Oct 11, 2010 | 42.55 | 42.65 | 42.32 | 42.38 | 1,683,743 | -0.19(-0.45%) |
Oct 08, 2010 | 42.58 | 42.96 | 42.41 | 42.58 | 2,272,734 | +0.10(+0.24%) |
Oct 07, 2010 | 42.79 | 42.84 | 42.18 | 42.47 | 3,563,851 | +0.04(+0.10%) |
Oct 06, 2010 | 42.47 | 42.84 | 42.29 | 42.43 | 3,668,211 | +0.02(+0.05%) |
Oct 05, 2010 | 41.53 | 42.59 | 41.53 | 42.41 | 3,733,027 | +1.33(+3.23%) |
Oct 04, 2010 | 41.11 | 41.49 | 40.90 | 41.09 | 3,147,888 | -0.15(-0.36%) |
Oct 01, 2010 | 41.24 | 42.04 | 41.15 | 41.24 | 4,130,619 | -0.20(-0.49%) |
Sep 30, 2010 | 41.44 | 42.20 | 41.05 | 41.44 | 11,265 | +0.29(+0.71%) |
Sep 29, 2010 | 41.13 | 41.46 | 40.93 | 41.15 | 3,764,859 | -0.22(-0.53%) |
Sep 28, 2010 | 41.24 | 41.44 | 40.72 | 41.37 | 3,338,296 | +0.17(+0.41%) |
Sep 27, 2010 | 41.21 | 41.43 | 41.15 | 41.20 | 4,059,056 | -0.04(-0.10%) |
Sep 24, 2010 | 40.87 | 41.43 | 40.74 | 41.24 | 3,249,405 | +0.87(+2.17%) |
Sep 23, 2010 | 40.36 | 40.88 | 40.05 | 40.36 | 2,702,942 | -0.01(-0.03%) |
Sep 22, 2010 | 40.74 | 41.11 | 40.37 | 40.38 | 2,132,814 | -0.35(-0.86%) |
Sep 21, 2010 | 40.74 | 41.06 | 40.59 | 40.72 | 2,512,782 | -0.12(-0.28%) |
Sep 20, 2010 | 40.37 | 40.97 | 40.14 | 40.84 | 2,840,067 | +0.57(+1.43%) |
Sep 17, 2010 | 40.27 | 40.51 | 39.64 | 40.27 | 3,992,547 | +0.63(+1.59%) |
Sep 15, 2010 | 39.77 | 40.04 | 39.51 | 39.64 | 2,963,929 | -0.24(-0.60%) |
Sep 14, 2010 | 40.20 | 40.20 | 39.78 | 39.88 | 2,197,370 | -0.32(-0.80%) |
Sep 13, 2010 | 40.74 | 40.99 | 40.12 | 40.20 | 3,150,907 | +0.05(+0.14%) |
Sep 10, 2010 | 39.13 | 40.25 | 39.12 | 40.14 | 3,643,672 | +1.12(+2.87%) |
Sep 09, 2010 | 39.41 | 39.42 | 38.80 | 39.02 | 2,622,586 | +0.16(+0.42%) |
Sep 08, 2010 | 38.56 | 38.98 | 38.56 | 38.86 | 2,627,595 | +0.21(+0.55%) |
Sep 07, 2010 | 39.12 | 39.24 | 38.63 | 38.65 | 469 | -0.87(-2.21%) |
Sep 03, 2010 | 39.76 | 39.97 | 39.17 | 39.52 | 2,983,191 | +0.10(+0.26%) |
Sep 02, 2010 | 39.42 | 39.43 | 38.72 | 39.42 | 3,413,453 | +0.75(+1.94%) |