Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.45 | 38.19 | 37.26 | 37.79 | 2,321,956 | -0.01(-0.02%) |
Nov 29, 2010 | 37.69 | 38.01 | 37.36 | 37.80 | 1,893,776 | -0.20(-0.53%) |
Nov 26, 2010 | 38.05 | 38.26 | 37.81 | 38.00 | 696,126 | -0.37(-0.96%) |
Nov 24, 2010 | 37.42 | 38.37 | 38.37 | 38.37 | 2,691,051 | +1.32(+3.57%) |
Nov 23, 2010 | 37.26 | 37.48 | 36.93 | 37.05 | 3,915,971 | -0.88(-2.32%) |
Nov 22, 2010 | 38.11 | 38.23 | 37.57 | 37.93 | 1,790,094 | -0.29(-0.75%) |
Nov 19, 2010 | 37.86 | 38.25 | 37.45 | 38.21 | 2,167,499 | +0.29(+0.75%) |
Nov 18, 2010 | 37.68 | 38.43 | 37.66 | 37.93 | 2,881,190 | +0.74(+1.99%) |
Nov 17, 2010 | 36.85 | 37.42 | 36.69 | 37.19 | 2,043,047 | +0.35(+0.95%) |
Nov 16, 2010 | 37.41 | 37.66 | 36.58 | 36.84 | 2,873,769 | -0.85(-2.25%) |
Nov 15, 2010 | 37.55 | 38.10 | 37.45 | 37.69 | 2,318,982 | +0.28(+0.74%) |
Nov 12, 2010 | 37.64 | 37.75 | 37.18 | 37.41 | 2,662,403 | -0.60(-1.57%) |
Nov 11, 2010 | 37.32 | 38.14 | 37.26 | 38.01 | 2,066,141 | +0.23(+0.60%) |
Nov 10, 2010 | 37.40 | 37.93 | 37.03 | 37.78 | 3,248,780 | +0.29(+0.78%) |
Nov 09, 2010 | 38.38 | 38.46 | 37.27 | 37.49 | 3,235,973 | -0.75(-1.95%) |
Nov 08, 2010 | 38.87 | 38.93 | 38.10 | 38.23 | 3,008,177 | -0.94(-2.40%) |
Nov 05, 2010 | 38.27 | 39.21 | 38.10 | 39.17 | 4,540,457 | +0.86(+2.25%) |
Nov 04, 2010 | 37.35 | 38.39 | 36.98 | 38.31 | 4,214,309 | +1.54(+4.18%) |
Nov 03, 2010 | 36.46 | 36.78 | 36.23 | 36.78 | 2,589,963 | +0.30(+0.83%) |
Nov 02, 2010 | 36.34 | 36.65 | 36.06 | 36.47 | 2,370,563 | +0.58(+1.61%) |
Nov 01, 2010 | 35.94 | 36.35 | 35.60 | 35.89 | 2,253,311 | +0.08(+0.24%) |
Oct 29, 2010 | 35.40 | 35.94 | 35.19 | 35.81 | 3,791,280 | +0.37(+1.04%) |
Oct 28, 2010 | 35.45 | 35.78 | 35.12 | 35.44 | 2,056,521 | +0.19(+0.55%) |
Oct 27, 2010 | 35.08 | 35.47 | 34.89 | 35.25 | 2,473,081 | -0.19(-0.53%) |
Oct 25, 2010 | 35.71 | 35.78 | 35.43 | 35.43 | 4,545,044 | -0.13(-0.36%) |
Oct 22, 2010 | 35.64 | 35.88 | 35.30 | 35.56 | 5,216,896 | +1.42(+4.16%) |
Oct 21, 2010 | 34.42 | 34.70 | 34.03 | 34.15 | 3,541,661 | -0.11(-0.32%) |
Oct 20, 2010 | 33.56 | 34.46 | 33.38 | 34.26 | 2,454,219 | +0.71(+2.12%) |
Oct 19, 2010 | 33.69 | 34.08 | 33.28 | 33.54 | 2,619,802 | -0.75(-2.17%) |
Oct 18, 2010 | 34.03 | 34.38 | 33.87 | 34.29 | 2,799,915 | +0.35(+1.03%) |
Oct 15, 2010 | 34.32 | 34.32 | 33.80 | 33.94 | 2,308,595 | -0.09(-0.27%) |
Oct 14, 2010 | 34.33 | 34.64 | 33.81 | 34.03 | 2,702,176 | -0.33(-0.96%) |
Oct 13, 2010 | 34.02 | 34.61 | 33.86 | 34.36 | 4,171,223 | +0.58(+1.73%) |
Oct 12, 2010 | 33.52 | 33.88 | 33.27 | 33.78 | 2,971,359 | +0.27(+0.79%) |
Oct 11, 2010 | 33.17 | 33.61 | 33.01 | 33.51 | 3,126,798 | +0.06(+0.19%) |
Oct 08, 2010 | 32.74 | 33.55 | 32.53 | 33.45 | 3,375,779 | +0.30(+0.90%) |
Oct 07, 2010 | 33.83 | 33.83 | 33.06 | 33.15 | 3,473,440 | -0.54(-1.60%) |
Oct 06, 2010 | 33.59 | 33.83 | 33.28 | 33.69 | 3,888,969 | +0.05(+0.13%) |
Oct 05, 2010 | 32.71 | 33.73 | 32.27 | 33.64 | 3,494,051 | +1.39(+4.30%) |
Oct 04, 2010 | 32.56 | 32.80 | 31.97 | 32.25 | 2,161,674 | -0.36(-1.11%) |
Oct 01, 2010 | 32.84 | 33.11 | 32.31 | 32.62 | 2,676,614 | +0.18(+0.55%) |
Sep 30, 2010 | 32.38 | 32.75 | 32.26 | 32.44 | 3,924,051 | +0.28(+0.86%) |
Sep 29, 2010 | 32.33 | 32.40 | 31.88 | 32.16 | 1,940,754 | -0.30(-0.92%) |
Sep 28, 2010 | 32.53 | 32.64 | 31.95 | 32.46 | 2,839,769 | +0.08(+0.26%) |
Sep 27, 2010 | 32.74 | 32.82 | 32.33 | 32.38 | 1,924,634 | -0.26(-0.79%) |
Sep 24, 2010 | 31.64 | 32.66 | 31.60 | 32.64 | 3,320,072 | +1.41(+4.50%) |
Sep 23, 2010 | 31.75 | 31.88 | 31.19 | 31.23 | 3,762,000 | -0.83(-2.59%) |
Sep 22, 2010 | 32.49 | 32.82 | 31.92 | 32.06 | 2,036,943 | -0.43(-1.34%) |
Sep 21, 2010 | 33.05 | 33.18 | 32.38 | 32.49 | 3,323,425 | -0.57(-1.72%) |
Sep 20, 2010 | 32.26 | 33.13 | 32.16 | 33.06 | 2,888,311 | +0.89(+2.76%) |
Sep 17, 2010 | 32.31 | 32.39 | 31.77 | 32.18 | 3,535,310 | +0.09(+0.28%) |
Sep 15, 2010 | 32.07 | 32.10 | 31.59 | 32.08 | 4,562,652 | -0.21(-0.66%) |
Sep 14, 2010 | 32.15 | 32.39 | 31.87 | 32.30 | 2,858,577 | -0.02(-0.06%) |
Sep 13, 2010 | 32.00 | 32.33 | 31.95 | 32.32 | 4,265,640 | +0.82(+2.59%) |
Sep 10, 2010 | 31.31 | 31.53 | 31.15 | 31.50 | 2,298,582 | +0.18(+0.58%) |
Sep 09, 2010 | 31.17 | 31.35 | 30.85 | 31.32 | 3,357,167 | +0.61(+1.97%) |
Sep 08, 2010 | 30.35 | 30.86 | 30.35 | 30.71 | 2,806,782 | +0.48(+1.60%) |
Sep 07, 2010 | 30.71 | 30.71 | 30.17 | 30.23 | 2,173,208 | -0.75(-2.43%) |
Sep 03, 2010 | 30.51 | 31.04 | 30.51 | 30.99 | 3,229,630 | +0.93(+3.09%) |
Sep 02, 2010 | 29.83 | 30.08 | 29.59 | 30.06 | 3,439,096 | +0.41(+1.37%) |