Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 48.89 | 50.61 | 48.86 | 50.09 | 4,360,142 | +1.45(+2.97%) |
Nov 29, 2010 | 47.85 | 48.86 | 47.08 | 48.64 | 2,333,840 | +0.55(+1.14%) |
Nov 26, 2010 | 48.40 | 48.45 | 47.79 | 48.09 | 1,388,484 | -1.08(-2.20%) |
Nov 24, 2010 | 48.94 | 49.17 | 49.17 | 49.17 | 2,166,891 | +0.51(+1.05%) |
Nov 23, 2010 | 48.73 | 49.25 | 48.06 | 48.66 | 2,738,015 | -0.19(-0.38%) |
Nov 22, 2010 | 48.07 | 48.99 | 47.84 | 48.85 | 2,742,278 | +0.34(+0.69%) |
Nov 19, 2010 | 47.74 | 48.68 | 47.35 | 48.52 | 2,949,484 | +0.68(+1.43%) |
Nov 18, 2010 | 48.92 | 49.02 | 47.75 | 47.83 | 3,989,069 | -0.24(-0.50%) |
Nov 17, 2010 | 47.94 | 48.73 | 47.79 | 48.07 | 2,976,877 | +0.17(+0.36%) |
Nov 16, 2010 | 48.14 | 48.56 | 47.37 | 47.90 | 5,378,029 | -0.90(-1.84%) |
Nov 15, 2010 | 49.55 | 49.68 | 48.65 | 48.80 | 2,477,052 | -0.73(-1.48%) |
Nov 12, 2010 | 49.99 | 50.70 | 48.65 | 49.53 | 4,675,039 | -0.99(-1.97%) |
Nov 11, 2010 | 50.56 | 51.30 | 49.67 | 50.53 | 3,997,929 | +0.14(+0.27%) |
Nov 10, 2010 | 50.01 | 50.57 | 48.84 | 50.39 | 5,816,254 | +0.65(+1.31%) |
Nov 09, 2010 | 51.70 | 52.26 | 49.21 | 49.74 | 7,476,361 | -1.46(-2.86%) |
Nov 08, 2010 | 49.33 | 51.34 | 49.28 | 51.20 | 3,801,507 | +1.59(+3.21%) |
Nov 05, 2010 | 49.40 | 50.22 | 49.18 | 49.61 | 3,342,249 | -0.22(-0.45%) |
Nov 04, 2010 | 49.22 | 50.00 | 48.61 | 49.83 | 5,195,939 | +2.23(+4.69%) |
Nov 03, 2010 | 47.78 | 47.91 | 46.39 | 47.60 | 5,139,388 | -0.29(-0.61%) |
Nov 02, 2010 | 48.34 | 48.37 | 47.40 | 47.89 | 2,827,772 | -0.01(-0.01%) |
Nov 01, 2010 | 48.37 | 48.47 | 47.22 | 47.89 | 3,384,072 | -0.25(-0.53%) |
Oct 29, 2010 | 46.70 | 48.58 | 46.68 | 48.15 | 5,815,796 | +1.33(+2.85%) |
Oct 28, 2010 | 45.99 | 47.04 | 45.03 | 46.81 | 7,696,652 | +2.78(+6.31%) |
Oct 27, 2010 | 44.01 | 44.14 | 42.95 | 44.03 | 3,006,841 | -0.26(-0.59%) |
Oct 25, 2010 | 44.33 | 44.66 | 44.15 | 44.30 | 2,512,935 | +0.66(+1.52%) |
Oct 22, 2010 | 43.35 | 43.68 | 42.84 | 43.63 | 1,791,869 | +0.54(+1.25%) |
Oct 21, 2010 | 43.44 | 44.12 | 42.71 | 43.09 | 3,925,740 | -0.29(-0.66%) |
Oct 20, 2010 | 42.53 | 43.80 | 42.37 | 43.38 | 3,400,951 | +0.99(+2.34%) |
Oct 19, 2010 | 43.18 | 43.18 | 41.99 | 42.38 | 5,056,670 | -2.54(-5.65%) |
Oct 18, 2010 | 44.72 | 45.19 | 44.23 | 44.92 | 2,018,149 | -0.12(-0.26%) |
Oct 15, 2010 | 45.18 | 45.39 | 44.55 | 45.04 | 3,175,548 | -0.39(-0.86%) |
Oct 14, 2010 | 46.00 | 46.18 | 45.16 | 45.43 | 2,827,667 | -0.60(-1.29%) |
Oct 13, 2010 | 45.48 | 46.37 | 45.46 | 46.03 | 3,480,815 | +1.24(+2.77%) |
Oct 12, 2010 | 44.75 | 45.15 | 44.08 | 44.79 | 3,223,887 | -0.30(-0.67%) |
Oct 11, 2010 | 44.90 | 45.41 | 44.41 | 45.09 | 1,778,376 | +0.05(+0.11%) |
Oct 08, 2010 | 45.04 | 45.41 | 44.33 | 45.04 | 3,351,547 | +0.73(+1.65%) |
Oct 07, 2010 | 46.12 | 46.15 | 43.94 | 44.31 | 443 | -1.71(-3.71%) |
Oct 06, 2010 | 45.56 | 46.19 | 45.24 | 46.01 | 4,823,783 | +0.75(+1.66%) |
Oct 05, 2010 | 44.31 | 45.74 | 44.31 | 45.26 | 483 | +1.62(+3.71%) |
Oct 04, 2010 | 44.07 | 44.23 | 43.01 | 43.64 | 3,281,018 | -0.58(-1.32%) |
Oct 01, 2010 | 44.23 | 44.67 | 43.92 | 44.23 | 3,619,268 | +0.15(+0.34%) |
Sep 30, 2010 | 44.05 | 44.26 | 42.84 | 44.08 | 4,457,619 | +0.26(+0.59%) |
Sep 29, 2010 | 43.84 | 44.15 | 43.56 | 43.82 | 3,706,740 | -0.15(-0.34%) |
Sep 28, 2010 | 42.70 | 44.09 | 42.18 | 43.97 | 483 | +1.07(+2.50%) |
Sep 27, 2010 | 43.25 | 43.31 | 42.86 | 42.89 | 1,677,233 | -0.06(-0.14%) |
Sep 24, 2010 | 43.69 | 43.98 | 42.75 | 42.95 | 3,055,805 | -0.25(-0.57%) |
Sep 23, 2010 | 42.81 | 43.76 | 42.49 | 43.20 | 3,697,661 | +0.14(+0.33%) |
Sep 22, 2010 | 43.01 | 43.49 | 42.64 | 43.06 | 4,916,832 | +0.55(+1.28%) |
Sep 21, 2010 | 42.20 | 42.59 | 41.00 | 42.51 | 1,128 | +0.05(+0.12%) |
Sep 20, 2010 | 42.12 | 43.09 | 42.12 | 42.46 | 2,869,167 | +0.47(+1.11%) |
Sep 17, 2010 | 42.00 | 42.48 | 41.89 | 42.00 | 4,071,225 | +0.29(+0.68%) |
Sep 15, 2010 | 41.63 | 42.27 | 41.44 | 41.71 | 3,287,452 | +0.06(+0.13%) |
Sep 14, 2010 | 40.89 | 42.25 | 40.35 | 41.66 | 431 | +1.46(+3.63%) |
Sep 13, 2010 | 40.24 | 40.47 | 39.73 | 40.20 | 2,172,959 | +0.04(+0.09%) |
Sep 10, 2010 | 39.80 | 40.37 | 39.66 | 40.16 | 1,564,798 | +0.13(+0.33%) |
Sep 09, 2010 | 40.66 | 40.77 | 39.48 | 40.03 | 2,535,748 | -0.54(-1.33%) |
Sep 08, 2010 | 41.00 | 41.42 | 40.55 | 40.57 | 2,361,989 | -0.27(-0.67%) |
Sep 07, 2010 | 40.96 | 41.45 | 40.81 | 40.84 | 2,709,241 | +0.32(+0.78%) |
Sep 03, 2010 | 40.16 | 40.63 | 39.86 | 40.53 | 2,371,258 | +0.16(+0.38%) |
Sep 02, 2010 | 40.42 | 40.79 | 40.01 | 40.37 | 3,374,236 | +0.37(+0.93%) |