Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.83 | 43.53 | 42.63 | 42.99 | 11,260,102 | +0.54(+1.27%) |
Nov 29, 2010 | 42.51 | 42.60 | 41.88 | 42.45 | 13,351,992 | -0.33(-0.77%) |
Nov 26, 2010 | 43.12 | 43.33 | 42.63 | 42.78 | 5,094,880 | -1.02(-2.34%) |
Nov 24, 2010 | 44.51 | 43.80 | 43.80 | 43.80 | 6,852,787 | -0.48(-1.07%) |
Nov 23, 2010 | 44.54 | 45.18 | 44.23 | 44.28 | 8,820,641 | -0.26(-0.57%) |
Nov 22, 2010 | 44.09 | 44.65 | 43.59 | 44.53 | 7,612,860 | +0.44(+0.99%) |
Nov 19, 2010 | 43.99 | 44.69 | 43.89 | 44.10 | 7,890,411 | -0.01(-0.02%) |
Nov 18, 2010 | 44.19 | 44.58 | 43.99 | 44.10 | 8,197,008 | +0.56(+1.28%) |
Nov 17, 2010 | 43.49 | 44.34 | 43.36 | 43.55 | 8,026,392 | +0.15(+0.34%) |
Nov 16, 2010 | 44.10 | 44.50 | 42.94 | 43.40 | 14,284,453 | -1.51(-3.35%) |
Nov 15, 2010 | 44.88 | 45.29 | 44.27 | 44.91 | 6,711,647 | -0.07(-0.16%) |
Nov 12, 2010 | 45.33 | 45.89 | 44.37 | 44.98 | 8,238,725 | -1.07(-2.33%) |
Nov 11, 2010 | 45.77 | 46.26 | 45.10 | 46.05 | 7,459,665 | +0.52(+1.14%) |
Nov 10, 2010 | 44.50 | 45.64 | 44.03 | 45.53 | 12,755,194 | +1.32(+2.97%) |
Nov 09, 2010 | 46.30 | 46.61 | 43.78 | 44.22 | 16,962,654 | -0.56(-1.24%) |
Nov 08, 2010 | 44.83 | 45.91 | 44.69 | 44.77 | 9,167,146 | -0.26(-0.57%) |
Nov 05, 2010 | 44.61 | 45.06 | 44.34 | 45.03 | 10,368,196 | +0.07(+0.16%) |
Nov 04, 2010 | 44.38 | 44.99 | 43.96 | 44.96 | 11,836,839 | +1.76(+4.08%) |
Nov 03, 2010 | 43.55 | 43.66 | 42.31 | 43.20 | 12,643,139 | -0.57(-1.30%) |
Nov 02, 2010 | 45.21 | 45.27 | 43.30 | 43.77 | 12,462,996 | -0.98(-2.19%) |
Nov 01, 2010 | 44.88 | 44.89 | 44.26 | 44.75 | 7,098,801 | +0.27(+0.61%) |
Oct 29, 2010 | 44.12 | 44.67 | 43.68 | 44.48 | 7,182,332 | +0.77(+1.76%) |
Oct 28, 2010 | 43.04 | 43.89 | 42.90 | 43.71 | 8,624,936 | +1.03(+2.41%) |
Oct 27, 2010 | 43.16 | 43.16 | 42.03 | 42.68 | 11,631,145 | -0.71(-1.63%) |
Oct 25, 2010 | 44.20 | 44.48 | 43.17 | 43.39 | 8,693,989 | +0.00(+0.00%) |
Oct 22, 2010 | 43.38 | 43.48 | 42.93 | 43.39 | 7,999,361 | +0.11(+0.25%) |
Oct 21, 2010 | 44.12 | 44.56 | 42.68 | 43.28 | 11,946,919 | -0.92(-2.08%) |
Oct 20, 2010 | 43.88 | 44.96 | 43.78 | 44.20 | 6,989,775 | +0.40(+0.92%) |
Oct 19, 2010 | 44.21 | 44.55 | 43.58 | 43.80 | 12,858,752 | -1.87(-4.10%) |
Oct 18, 2010 | 45.07 | 45.91 | 44.72 | 45.67 | 7,355,433 | +0.45(+0.99%) |
Oct 15, 2010 | 45.37 | 45.45 | 44.65 | 45.22 | 10,798,245 | -0.48(-1.06%) |
Oct 14, 2010 | 46.19 | 46.26 | 45.40 | 45.70 | 9,718,294 | -0.47(-1.01%) |
Oct 13, 2010 | 45.78 | 46.49 | 45.70 | 46.17 | 14,037,339 | +0.86(+1.90%) |
Oct 12, 2010 | 45.26 | 45.40 | 44.66 | 45.31 | 8,196,264 | -0.39(-0.86%) |
Oct 11, 2010 | 45.62 | 46.04 | 44.83 | 45.70 | 8,527,216 | -0.26(-0.56%) |
Oct 08, 2010 | 45.96 | 46.27 | 45.76 | 45.96 | 8,467,666 | -0.10(-0.22%) |
Oct 07, 2010 | 47.62 | 47.62 | 45.41 | 46.06 | 3,215 | -1.23(-2.61%) |
Oct 06, 2010 | 46.73 | 47.47 | 46.38 | 47.30 | 7,615,475 | +0.77(+1.65%) |
Oct 05, 2010 | 46.86 | 47.49 | 46.46 | 46.53 | 8,536 | +0.68(+1.48%) |
Oct 04, 2010 | 46.36 | 46.40 | 45.31 | 45.85 | 6,121,485 | -0.69(-1.48%) |
Oct 01, 2010 | 46.54 | 46.95 | 46.29 | 46.54 | 6,527,476 | +0.64(+1.39%) |
Sep 30, 2010 | 45.90 | 46.81 | 45.17 | 45.90 | 106,138 | -0.80(-1.71%) |
Sep 29, 2010 | 47.05 | 47.11 | 46.40 | 46.70 | 1,778 | -0.24(-0.51%) |
Sep 28, 2010 | 45.17 | 47.10 | 44.80 | 46.94 | 18,532 | +1.15(+2.52%) |
Sep 27, 2010 | 46.64 | 46.68 | 45.65 | 45.78 | 6,672,343 | -0.55(-1.18%) |
Sep 24, 2010 | 47.15 | 47.41 | 46.16 | 46.33 | 7,456,297 | -0.33(-0.70%) |
Sep 23, 2010 | 46.66 | 47.68 | 46.61 | 46.66 | 8,068,658 | -0.80(-1.68%) |
Sep 22, 2010 | 47.14 | 47.87 | 47.03 | 47.46 | 10,261,147 | +0.59(+1.26%) |
Sep 21, 2010 | 46.11 | 47.06 | 45.28 | 46.86 | 478 | +0.63(+1.36%) |
Sep 20, 2010 | 46.10 | 46.40 | 45.83 | 46.24 | 6,330,698 | +0.19(+0.41%) |
Sep 17, 2010 | 46.05 | 46.50 | 45.83 | 46.05 | 8,415,377 | +0.08(+0.17%) |
Sep 15, 2010 | 45.97 | 46.26 | 45.44 | 45.97 | 9,203,692 | +0.04(+0.08%) |
Sep 14, 2010 | 44.86 | 46.79 | 44.86 | 45.93 | 34,255 | +1.78(+4.02%) |
Sep 13, 2010 | 44.35 | 44.65 | 43.92 | 44.15 | 5,689,290 | -0.19(-0.43%) |
Sep 10, 2010 | 43.83 | 44.67 | 43.83 | 44.34 | 4,483,749 | +0.34(+0.76%) |
Sep 09, 2010 | 45.10 | 45.21 | 43.74 | 44.01 | 6,619,320 | -0.99(-2.19%) |
Sep 08, 2010 | 45.32 | 45.82 | 44.94 | 44.99 | 74,821 | -0.37(-0.81%) |
Sep 07, 2010 | 44.91 | 45.71 | 44.85 | 45.36 | 1,544 | +0.88(+1.97%) |
Sep 03, 2010 | 43.96 | 44.58 | 43.84 | 44.48 | 6,206,206 | -0.37(-0.83%) |
Sep 02, 2010 | 44.53 | 44.87 | 43.87 | 44.86 | 22,851 | +0.88(+2.01%) |