Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.88 | 37.37 | 36.88 | 37.06 | 1,706,109 | -0.54(-1.45%) |
Nov 29, 2010 | 37.25 | 37.69 | 36.99 | 37.60 | 1,662,490 | -0.59(-1.55%) |
Nov 26, 2010 | 38.06 | 38.39 | 38.01 | 38.20 | 1,222,102 | +0.17(+0.46%) |
Nov 24, 2010 | 37.86 | 38.02 | 38.02 | 38.02 | 2,310,309 | -0.43(-1.11%) |
Nov 23, 2010 | 38.80 | 38.92 | 38.21 | 38.45 | 1,239,179 | -0.56(-1.44%) |
Nov 22, 2010 | 39.03 | 39.22 | 38.63 | 39.01 | 1,625,628 | -0.45(-1.14%) |
Nov 19, 2010 | 39.40 | 39.48 | 39.24 | 39.46 | 1,035,626 | +0.17(+0.42%) |
Nov 18, 2010 | 39.28 | 39.51 | 39.24 | 39.29 | 955,162 | +0.61(+1.57%) |
Nov 17, 2010 | 38.70 | 38.90 | 38.52 | 38.69 | 1,425,404 | -0.06(-0.16%) |
Nov 16, 2010 | 38.93 | 39.08 | 38.47 | 38.75 | 2,025,400 | -0.46(-1.17%) |
Nov 15, 2010 | 39.57 | 39.64 | 39.21 | 39.21 | 1,425,878 | -0.51(-1.27%) |
Nov 12, 2010 | 39.89 | 40.11 | 39.52 | 39.71 | 1,533,797 | -0.32(-0.81%) |
Nov 11, 2010 | 39.91 | 40.08 | 39.69 | 40.04 | 1,404,279 | -0.34(-0.84%) |
Nov 10, 2010 | 40.24 | 40.45 | 39.69 | 40.38 | 2,208,982 | -0.39(-0.97%) |
Nov 09, 2010 | 41.27 | 41.39 | 40.57 | 40.77 | 1,848,805 | -0.36(-0.86%) |
Nov 08, 2010 | 40.83 | 41.13 | 40.72 | 41.13 | 948,070 | -0.27(-0.65%) |
Nov 05, 2010 | 41.45 | 41.63 | 41.19 | 41.39 | 1,921,481 | -0.44(-1.06%) |
Nov 04, 2010 | 41.99 | 42.07 | 41.44 | 41.84 | 2,175,692 | +0.60(+1.46%) |
Nov 03, 2010 | 41.16 | 41.30 | 40.69 | 41.24 | 2,286,257 | -0.04(-0.10%) |
Nov 02, 2010 | 41.44 | 41.50 | 41.15 | 41.28 | 1,484,781 | +0.58(+1.44%) |
Nov 01, 2010 | 40.92 | 41.04 | 40.49 | 40.69 | 1,088,436 | -0.16(-0.39%) |
Oct 29, 2010 | 41.09 | 41.37 | 40.75 | 40.85 | 2,627,424 | +0.09(+0.21%) |
Oct 28, 2010 | 40.87 | 40.92 | 40.53 | 40.76 | 2,349,909 | +0.28(+0.68%) |
Oct 27, 2010 | 40.53 | 41.02 | 40.07 | 40.49 | 5,862,292 | -1.78(-4.20%) |
Oct 25, 2010 | 42.26 | 42.46 | 41.96 | 42.26 | 1,858,580 | +0.29(+0.70%) |
Oct 22, 2010 | 41.84 | 42.06 | 41.62 | 41.97 | 1,361,638 | +0.51(+1.22%) |
Oct 21, 2010 | 41.54 | 41.80 | 41.17 | 41.47 | 1,959,423 | +0.66(+1.63%) |
Oct 20, 2010 | 40.68 | 41.26 | 40.66 | 40.80 | 2,332,375 | +0.39(+0.96%) |
Oct 19, 2010 | 40.73 | 40.91 | 40.24 | 40.41 | 4,285,295 | -1.24(-2.98%) |
Oct 18, 2010 | 41.49 | 41.68 | 41.39 | 41.65 | 2,191,463 | -0.15(-0.36%) |
Oct 15, 2010 | 42.52 | 42.52 | 41.66 | 41.80 | 3,860,230 | -0.36(-0.86%) |
Oct 14, 2010 | 42.51 | 42.55 | 41.88 | 42.17 | 3,185,529 | +0.51(+1.23%) |
Oct 13, 2010 | 41.61 | 41.93 | 41.53 | 41.65 | 1,577,491 | +0.69(+1.68%) |
Oct 12, 2010 | 40.73 | 41.05 | 40.36 | 40.97 | 1,725,388 | +0.58(+1.43%) |
Oct 11, 2010 | 40.53 | 40.70 | 40.27 | 40.39 | 930,428 | -0.17(-0.41%) |
Oct 08, 2010 | 40.56 | 40.64 | 40.17 | 40.56 | 2,124,133 | +0.29(+0.73%) |
Oct 07, 2010 | 40.64 | 40.65 | 39.94 | 40.26 | 2,589,638 | -0.09(-0.22%) |
Oct 06, 2010 | 40.10 | 40.40 | 39.81 | 40.35 | 2,994,668 | +0.25(+0.63%) |
Oct 05, 2010 | 39.93 | 40.24 | 39.78 | 40.10 | 2,595,489 | +0.91(+2.32%) |
Oct 04, 2010 | 39.37 | 39.48 | 38.87 | 39.19 | 1,948,193 | -0.51(-1.29%) |
Oct 01, 2010 | 39.70 | 40.12 | 39.52 | 39.70 | 6,229,967 | +0.77(+1.97%) |
Sep 30, 2010 | 39.39 | 39.53 | 38.61 | 38.94 | 2,607,392 | -0.24(-0.62%) |
Sep 29, 2010 | 39.36 | 39.31 | 38.92 | 39.18 | 1,870,772 | -0.17(-0.44%) |
Sep 28, 2010 | 39.29 | 39.44 | 38.73 | 39.36 | 2,252,303 | +0.21(+0.52%) |
Sep 27, 2010 | 39.36 | 39.39 | 39.06 | 39.15 | 2,649,736 | -0.11(-0.28%) |
Sep 24, 2010 | 38.98 | 39.30 | 38.91 | 39.26 | 2,670,900 | +0.96(+2.49%) |
Sep 23, 2010 | 38.22 | 38.61 | 38.10 | 38.31 | 2,241,720 | -0.09(-0.25%) |
Sep 22, 2010 | 38.73 | 38.84 | 38.23 | 38.40 | 4,065,053 | -0.21(-0.55%) |
Sep 21, 2010 | 38.70 | 38.89 | 38.22 | 38.61 | 2,264,589 | +0.22(+0.58%) |
Sep 20, 2010 | 37.96 | 38.47 | 37.83 | 38.39 | 1,322,553 | +0.38(+1.00%) |
Sep 17, 2010 | 38.01 | 38.39 | 37.93 | 38.01 | 1,520,246 | +0.43(+1.13%) |
Sep 15, 2010 | 37.43 | 37.69 | 37.28 | 37.59 | 1,271,480 | +0.02(+0.04%) |
Sep 14, 2010 | 37.37 | 37.85 | 37.18 | 37.57 | 3,383,336 | +0.92(+2.50%) |
Sep 13, 2010 | 36.47 | 36.70 | 36.37 | 36.66 | 1,419,027 | +0.74(+2.07%) |
Sep 10, 2010 | 35.93 | 36.12 | 35.85 | 35.91 | 1,679,419 | -0.27(-0.74%) |
Sep 09, 2010 | 36.51 | 36.65 | 36.11 | 36.18 | 2,457,853 | +0.65(+1.82%) |
Sep 08, 2010 | 35.51 | 35.80 | 35.50 | 35.53 | 1,430,190 | +0.15(+0.42%) |
Sep 07, 2010 | 36.25 | 35.72 | 35.28 | 35.38 | 2,068,033 | -0.86(-2.37%) |
Sep 03, 2010 | 36.35 | 36.44 | 36.05 | 36.25 | 1,763,089 | +0.48(+1.35%) |
Sep 02, 2010 | 35.92 | 35.95 | 35.59 | 35.76 | 159 | +0.45(+1.27%) |