Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.98 | 41.70 | 40.84 | 41.58 | 46,028,220 | +0.07(+0.16%) |
Nov 29, 2010 | 41.16 | 41.63 | 40.83 | 41.52 | 33,492,436 | +0.13(+0.32%) |
Nov 26, 2010 | 41.43 | 41.50 | 41.19 | 41.38 | 12,253,174 | -0.39(-0.93%) |
Nov 24, 2010 | 41.40 | 41.77 | 41.77 | 41.77 | 32,371,342 | +0.54(+1.30%) |
Nov 23, 2010 | 41.13 | 41.34 | 40.84 | 41.23 | 37,914,080 | -0.72(-1.72%) |
Nov 22, 2010 | 41.90 | 42.02 | 41.12 | 41.96 | 31,388,192 | -0.21(-0.50%) |
Nov 19, 2010 | 41.96 | 42.20 | 41.46 | 42.17 | 40,342,992 | +0.14(+0.33%) |
Nov 18, 2010 | 41.64 | 42.08 | 41.63 | 42.03 | 30,651,392 | +0.78(+1.88%) |
Nov 17, 2010 | 41.15 | 41.47 | 40.98 | 41.25 | 29,227,358 | +0.04(+0.10%) |
Nov 16, 2010 | 41.62 | 41.74 | 40.98 | 41.21 | 46,159,000 | -1.17(-2.75%) |
Nov 15, 2010 | 42.45 | 42.57 | 42.11 | 42.38 | 31,398,864 | -0.06(-0.14%) |
Nov 12, 2010 | 42.67 | 42.68 | 42.10 | 42.44 | 41,148,824 | -0.50(-1.17%) |
Nov 11, 2010 | 42.44 | 42.98 | 42.28 | 42.94 | 39,795,200 | +0.40(+0.94%) |
Nov 10, 2010 | 42.42 | 42.54 | 41.93 | 42.54 | 42,626,604 | +0.32(+0.75%) |
Nov 09, 2010 | 42.02 | 42.51 | 41.91 | 42.22 | 56,763,356 | +0.85(+2.05%) |
Nov 08, 2010 | 41.28 | 41.83 | 41.26 | 41.37 | 39,777,244 | -0.21(-0.50%) |
Nov 05, 2010 | 41.25 | 41.58 | 41.22 | 41.58 | 44,665,728 | +0.37(+0.89%) |
Nov 04, 2010 | 40.63 | 41.34 | 40.56 | 41.21 | 52,560,764 | +0.84(+2.07%) |
Nov 03, 2010 | 40.53 | 40.55 | 39.99 | 40.37 | 44,698,800 | +0.08(+0.19%) |
Nov 02, 2010 | 39.99 | 40.54 | 39.92 | 40.30 | 44,021,632 | +0.53(+1.33%) |
Nov 01, 2010 | 39.63 | 39.92 | 39.58 | 39.77 | 37,660,004 | +0.27(+0.69%) |
Oct 29, 2010 | 39.26 | 39.54 | 39.20 | 39.50 | 32,442,112 | +0.16(+0.41%) |
Oct 28, 2010 | 39.46 | 39.62 | 39.23 | 39.34 | 34,444,260 | +0.33(+0.84%) |
Oct 27, 2010 | 39.17 | 39.20 | 38.66 | 39.01 | 39,320,064 | -0.31(-0.80%) |
Oct 25, 2010 | 39.61 | 39.69 | 39.30 | 39.32 | 27,796,072 | -0.08(-0.21%) |
Oct 22, 2010 | 39.51 | 39.53 | 39.28 | 39.41 | 22,446,076 | +0.01(+0.03%) |
Oct 21, 2010 | 39.38 | 39.68 | 39.00 | 39.39 | 35,801,004 | +0.18(+0.47%) |
Oct 20, 2010 | 38.89 | 39.44 | 38.82 | 39.21 | 34,583,024 | +0.53(+1.37%) |
Oct 19, 2010 | 38.96 | 39.23 | 38.37 | 38.68 | 42,705,620 | -0.69(-1.75%) |
Oct 18, 2010 | 38.72 | 39.53 | 38.63 | 39.37 | 37,860,920 | +0.65(+1.67%) |
Oct 15, 2010 | 38.99 | 39.00 | 38.50 | 38.72 | 42,937,980 | -0.07(-0.17%) |
Oct 14, 2010 | 38.64 | 38.88 | 38.54 | 38.79 | 29,943,860 | +0.15(+0.40%) |
Oct 13, 2010 | 38.52 | 38.78 | 38.35 | 38.63 | 37,981,088 | +0.20(+0.53%) |
Oct 12, 2010 | 38.20 | 38.54 | 37.97 | 38.43 | 34,903,936 | +0.09(+0.23%) |
Oct 11, 2010 | 38.23 | 38.50 | 38.20 | 38.34 | 23,324,246 | +0.10(+0.26%) |
Oct 08, 2010 | 38.24 | 38.33 | 37.80 | 38.24 | 37,675,064 | +0.31(+0.83%) |
Oct 07, 2010 | 37.99 | 38.02 | 37.64 | 37.93 | 14,393 | -0.05(-0.14%) |
Oct 06, 2010 | 37.53 | 37.98 | 37.53 | 37.98 | 36,444,332 | +0.40(+1.07%) |
Oct 05, 2010 | 37.18 | 37.66 | 37.08 | 37.58 | 48,701 | +0.64(+1.72%) |
Oct 04, 2010 | 37.14 | 37.26 | 36.73 | 36.94 | 28,454,322 | -0.21(-0.56%) |
Oct 01, 2010 | 37.15 | 37.17 | 36.71 | 37.15 | 40,684,864 | +0.44(+1.21%) |
Sep 30, 2010 | 36.70 | 37.09 | 36.51 | 36.71 | 42,861,800 | +0.12(+0.33%) |
Sep 29, 2010 | 36.69 | 36.84 | 36.39 | 36.58 | 19,910 | -0.28(-0.76%) |
Sep 28, 2010 | 36.61 | 36.98 | 36.39 | 36.86 | 5,962 | +0.21(+0.57%) |
Sep 27, 2010 | 36.82 | 36.87 | 36.64 | 36.66 | 28,017,904 | -0.02(-0.06%) |
Sep 24, 2010 | 36.54 | 36.91 | 36.45 | 36.68 | 42,331,744 | +0.36(+0.98%) |
Sep 23, 2010 | 36.32 | 36.57 | 36.17 | 36.32 | 10,695 | -0.18(-0.49%) |
Sep 22, 2010 | 36.57 | 36.83 | 36.48 | 36.50 | 30,513,138 | -0.05(-0.15%) |
Sep 21, 2010 | 36.62 | 36.77 | 36.38 | 36.56 | 34,553,744 | -0.01(-0.02%) |
Sep 20, 2010 | 36.26 | 36.72 | 36.20 | 36.56 | 36,694,128 | +0.46(+1.27%) |
Sep 17, 2010 | 36.10 | 36.41 | 36.01 | 36.10 | 44,523,724 | -0.13(-0.36%) |
Sep 15, 2010 | 36.09 | 36.25 | 35.85 | 36.23 | 31,598,798 | -0.01(-0.02%) |
Sep 14, 2010 | 36.14 | 36.44 | 36.09 | 36.24 | 21,713 | +0.01(+0.02%) |
Sep 13, 2010 | 36.47 | 36.54 | 35.96 | 36.23 | 38,960,488 | -0.12(-0.33%) |
Sep 10, 2010 | 36.46 | 36.52 | 36.20 | 36.35 | 24,392,770 | +0.09(+0.25%) |
Sep 09, 2010 | 36.53 | 36.58 | 36.18 | 36.26 | 27,819,916 | +0.18(+0.49%) |
Sep 08, 2010 | 36.03 | 36.39 | 36.01 | 36.09 | 67,620 | +0.12(+0.33%) |
Sep 07, 2010 | 36.17 | 36.28 | 35.91 | 35.97 | 31,563 | -0.46(-1.26%) |
Sep 03, 2010 | 36.35 | 36.59 | 36.09 | 36.42 | 37,007,900 | +0.15(+0.43%) |
Sep 02, 2010 | 35.93 | 36.27 | 35.86 | 36.27 | 1,708 | +0.09(+0.25%) |