Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.30 | 41.69 | 41.26 | 41.44 | 1,187,301 | -0.26(-0.63%) |
Nov 29, 2010 | 41.47 | 41.82 | 41.22 | 41.71 | 1,189,239 | +0.00(+0.00%) |
Nov 26, 2010 | 41.68 | 41.89 | 41.65 | 41.71 | 310,276 | -0.33(-0.80%) |
Nov 24, 2010 | 41.75 | 42.04 | 42.04 | 42.04 | 686,969 | +0.57(+1.37%) |
Nov 23, 2010 | 41.63 | 41.68 | 41.33 | 41.47 | 1,765,620 | -0.60(-1.43%) |
Nov 22, 2010 | 42.00 | 42.13 | 41.60 | 42.07 | 1,172,439 | -0.13(-0.31%) |
Nov 19, 2010 | 42.10 | 42.22 | 41.86 | 42.21 | 766,980 | +0.08(+0.18%) |
Nov 18, 2010 | 41.93 | 42.23 | 41.89 | 42.13 | 684,761 | +0.65(+1.58%) |
Nov 17, 2010 | 41.54 | 41.68 | 41.40 | 41.47 | 888,965 | -0.06(-0.15%) |
Nov 16, 2010 | 41.91 | 41.95 | 41.34 | 41.54 | 1,096,876 | -0.60(-1.42%) |
Nov 15, 2010 | 42.38 | 42.48 | 42.13 | 42.14 | 776,643 | -0.06(-0.14%) |
Nov 12, 2010 | 42.43 | 42.60 | 42.02 | 42.19 | 1,550,236 | -0.51(-1.19%) |
Nov 11, 2010 | 42.55 | 42.75 | 42.42 | 42.70 | 951,101 | -0.21(-0.49%) |
Nov 10, 2010 | 42.80 | 42.95 | 42.45 | 42.91 | 1,030,753 | +0.12(+0.27%) |
Nov 09, 2010 | 43.18 | 43.19 | 42.63 | 42.80 | 1,336,977 | -0.26(-0.60%) |
Nov 08, 2010 | 43.02 | 43.12 | 42.88 | 43.05 | 410,671 | -0.06(-0.14%) |
Nov 05, 2010 | 43.01 | 43.17 | 42.94 | 43.12 | 666,867 | +0.13(+0.31%) |
Nov 04, 2010 | 42.63 | 43.00 | 42.57 | 42.98 | 502,476 | +0.82(+1.94%) |
Nov 03, 2010 | 42.03 | 42.17 | 41.65 | 42.17 | 2,279,065 | +0.26(+0.61%) |
Nov 02, 2010 | 41.95 | 42.03 | 41.86 | 41.91 | 762,691 | +0.28(+0.67%) |
Nov 01, 2010 | 41.80 | 42.05 | 41.43 | 41.63 | 923,665 | +0.02(+0.04%) |
Oct 29, 2010 | 41.62 | 41.71 | 41.50 | 41.61 | 844,364 | -0.05(-0.12%) |
Oct 28, 2010 | 41.83 | 41.86 | 41.47 | 41.66 | 3,144,740 | +0.03(+0.08%) |
Oct 27, 2010 | 41.50 | 41.67 | 41.26 | 41.63 | 796,486 | -0.11(-0.26%) |
Oct 25, 2010 | 41.90 | 42.10 | 41.71 | 41.74 | 902,974 | +0.07(+0.17%) |
Oct 22, 2010 | 41.65 | 41.72 | 41.55 | 41.67 | 532,724 | +0.05(+0.11%) |
Oct 21, 2010 | 41.68 | 41.93 | 41.29 | 41.62 | 1,475,638 | +0.10(+0.24%) |
Oct 20, 2010 | 41.22 | 41.72 | 41.19 | 41.52 | 1,296,498 | +0.41(+1.00%) |
Oct 19, 2010 | 41.25 | 41.48 | 40.87 | 41.11 | 1,465,508 | -0.61(-1.46%) |
Oct 18, 2010 | 41.37 | 41.77 | 41.33 | 41.72 | 917,354 | +0.31(+0.75%) |
Oct 15, 2010 | 41.65 | 41.65 | 41.09 | 41.40 | 1,095,715 | +0.05(+0.13%) |
Oct 14, 2010 | 41.43 | 41.48 | 41.07 | 41.35 | 896,404 | -0.14(-0.34%) |
Oct 13, 2010 | 41.44 | 41.71 | 41.34 | 41.49 | 3,602,797 | +0.28(+0.68%) |
Oct 12, 2010 | 40.90 | 41.32 | 40.74 | 41.21 | 900,652 | +0.17(+0.42%) |
Oct 11, 2010 | 41.11 | 41.15 | 40.91 | 41.04 | 691,061 | +0.02(+0.06%) |
Oct 08, 2010 | 41.01 | 41.12 | 40.73 | 41.01 | 2,405,111 | +0.21(+0.52%) |
Oct 07, 2010 | 41.07 | 41.07 | 40.60 | 40.80 | 994,765 | -0.06(-0.15%) |
Oct 06, 2010 | 40.76 | 40.94 | 40.72 | 40.87 | 1,723,244 | +0.07(+0.17%) |
Oct 05, 2010 | 40.39 | 40.88 | 40.32 | 40.80 | 749,278 | +0.78(+1.95%) |
Oct 04, 2010 | 40.19 | 40.38 | 39.85 | 40.02 | 891,816 | -0.29(-0.71%) |
Oct 01, 2010 | 40.31 | 40.43 | 40.07 | 40.31 | 1,079,020 | +0.20(+0.50%) |
Sep 30, 2010 | 40.45 | 40.67 | 39.94 | 40.10 | 2,752,801 | -0.10(-0.25%) |
Sep 29, 2010 | 40.27 | 40.38 | 40.10 | 40.20 | 627,690 | -0.16(-0.39%) |
Sep 28, 2010 | 40.37 | 40.46 | 39.90 | 40.36 | 652,087 | +0.09(+0.23%) |
Sep 27, 2010 | 40.48 | 40.53 | 40.23 | 40.27 | 828,477 | -0.19(-0.46%) |
Sep 24, 2010 | 40.14 | 40.48 | 40.09 | 40.45 | 974,754 | +0.76(+1.90%) |
Sep 23, 2010 | 39.72 | 40.09 | 39.60 | 39.70 | 1,387,906 | -0.36(-0.89%) |
Sep 22, 2010 | 40.09 | 40.34 | 39.93 | 40.05 | 1,024,768 | -0.12(-0.29%) |
Sep 21, 2010 | 40.24 | 40.48 | 40.03 | 40.17 | 2,502,086 | -0.06(-0.15%) |
Sep 20, 2010 | 39.78 | 40.31 | 39.70 | 40.23 | 1,006,354 | +0.59(+1.48%) |
Sep 17, 2010 | 39.64 | 39.90 | 39.58 | 39.64 | 943,031 | +0.02(+0.06%) |
Sep 15, 2010 | 39.37 | 39.67 | 39.25 | 39.62 | 1,360,827 | +0.16(+0.41%) |
Sep 14, 2010 | 39.46 | 39.70 | 39.31 | 39.46 | 875,142 | -0.07(-0.18%) |
Sep 13, 2010 | 39.48 | 39.60 | 39.33 | 39.53 | 668,225 | +0.41(+1.05%) |
Sep 10, 2010 | 38.98 | 39.15 | 38.90 | 39.12 | 946,541 | +0.19(+0.50%) |
Sep 09, 2010 | 39.10 | 39.11 | 38.83 | 38.92 | 688,361 | +0.25(+0.64%) |
Sep 08, 2010 | 38.51 | 38.82 | 38.47 | 38.68 | 789,676 | +0.23(+0.60%) |
Sep 07, 2010 | 38.69 | 38.71 | 38.40 | 38.44 | 129 | -0.40(-1.04%) |
Sep 03, 2010 | 38.68 | 38.85 | 38.51 | 38.85 | 1,224,227 | +0.50(+1.31%) |
Sep 02, 2010 | 38.10 | 38.34 | 38.05 | 38.34 | 836,122 | +0.29(+0.75%) |