Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.63 | 41.86 | 41.48 | 41.68 | 18,656,582 | -0.24(-0.58%) |
Nov 29, 2010 | 41.85 | 41.99 | 41.57 | 41.92 | 17,749,752 | -0.26(-0.63%) |
Nov 26, 2010 | 42.32 | 42.37 | 42.08 | 42.19 | 6,850,459 | -0.30(-0.72%) |
Nov 24, 2010 | 42.32 | 42.49 | 42.49 | 42.49 | 14,352,563 | +0.28(+0.67%) |
Nov 23, 2010 | 42.29 | 42.46 | 42.06 | 42.21 | 21,993,834 | -0.50(-1.18%) |
Nov 22, 2010 | 42.63 | 42.85 | 42.36 | 42.71 | 16,526,163 | -0.14(-0.33%) |
Nov 19, 2010 | 42.85 | 43.12 | 42.73 | 42.85 | 19,199,876 | +0.00(+0.00%) |
Nov 18, 2010 | 42.61 | 42.97 | 42.50 | 42.85 | 14,001,152 | +0.52(+1.22%) |
Nov 17, 2010 | 42.38 | 42.49 | 42.24 | 42.34 | 11,045,658 | -0.05(-0.13%) |
Nov 16, 2010 | 42.73 | 42.93 | 42.06 | 42.39 | 23,122,642 | -0.70(-1.62%) |
Nov 15, 2010 | 43.04 | 43.43 | 42.95 | 43.09 | 18,849,662 | +0.34(+0.80%) |
Nov 12, 2010 | 42.76 | 43.03 | 42.64 | 42.75 | 19,280,910 | -0.17(-0.39%) |
Nov 11, 2010 | 42.77 | 42.93 | 42.69 | 42.91 | 13,568,275 | -0.02(-0.05%) |
Nov 10, 2010 | 43.13 | 43.20 | 42.67 | 42.93 | 16,079,422 | -0.24(-0.56%) |
Nov 09, 2010 | 43.28 | 43.30 | 43.04 | 43.18 | 13,739,087 | -0.10(-0.23%) |
Nov 08, 2010 | 43.34 | 43.38 | 43.04 | 43.28 | 12,637,345 | -0.13(-0.29%) |
Nov 05, 2010 | 43.47 | 43.53 | 43.04 | 43.40 | 13,817,100 | -0.07(-0.17%) |
Nov 04, 2010 | 43.18 | 43.59 | 43.13 | 43.48 | 16,886,708 | +0.38(+0.89%) |
Nov 03, 2010 | 42.96 | 43.10 | 42.67 | 43.10 | 13,884,645 | +0.21(+0.49%) |
Nov 02, 2010 | 42.93 | 43.10 | 42.78 | 42.89 | 12,819,688 | +0.13(+0.30%) |
Nov 01, 2010 | 42.89 | 43.03 | 42.50 | 42.76 | 13,941,386 | -0.03(-0.08%) |
Oct 29, 2010 | 42.73 | 42.86 | 42.51 | 42.79 | 13,866,799 | +0.12(+0.28%) |
Oct 28, 2010 | 42.93 | 43.04 | 42.64 | 42.67 | 15,075,846 | -0.01(-0.02%) |
Oct 27, 2010 | 42.69 | 42.76 | 42.48 | 42.68 | 17,748,678 | -0.28(-0.64%) |
Oct 25, 2010 | 42.99 | 43.12 | 42.87 | 42.95 | 11,580,959 | +0.11(+0.27%) |
Oct 22, 2010 | 43.02 | 43.05 | 42.73 | 42.84 | 10,090,956 | -0.12(-0.28%) |
Oct 21, 2010 | 42.87 | 43.12 | 42.65 | 42.96 | 16,535,386 | +0.26(+0.61%) |
Oct 20, 2010 | 42.51 | 42.99 | 42.34 | 42.70 | 15,202,380 | +0.21(+0.49%) |
Oct 19, 2010 | 42.22 | 42.75 | 41.96 | 42.49 | 25,671,682 | -0.38(-0.89%) |
Oct 18, 2010 | 42.76 | 42.95 | 42.46 | 42.87 | 16,159,116 | +0.19(+0.46%) |
Oct 15, 2010 | 42.95 | 42.97 | 42.39 | 42.68 | 19,757,992 | -0.11(-0.27%) |
Oct 14, 2010 | 42.83 | 42.83 | 42.56 | 42.79 | 12,890,302 | +0.11(+0.25%) |
Oct 13, 2010 | 42.59 | 42.83 | 42.49 | 42.69 | 15,050,647 | +0.19(+0.46%) |
Oct 12, 2010 | 42.38 | 42.59 | 42.28 | 42.49 | 12,969,353 | -0.01(-0.02%) |
Oct 11, 2010 | 42.47 | 42.50 | 42.32 | 42.50 | 9,195,108 | +0.05(+0.11%) |
Oct 08, 2010 | 42.45 | 42.56 | 42.32 | 42.45 | 10,959,650 | +0.01(+0.02%) |
Oct 07, 2010 | 42.49 | 42.63 | 42.30 | 42.44 | 8,236 | +0.01(+0.02%) |
Oct 06, 2010 | 42.22 | 42.47 | 41.96 | 42.44 | 16,890,268 | +0.25(+0.59%) |
Oct 05, 2010 | 41.68 | 42.26 | 41.63 | 42.19 | 176,610 | +0.79(+1.90%) |
Oct 04, 2010 | 41.32 | 41.61 | 41.16 | 41.40 | 12,973,317 | -0.05(-0.13%) |
Oct 01, 2010 | 41.46 | 41.79 | 41.34 | 41.46 | 14,556,945 | -0.14(-0.34%) |
Sep 30, 2010 | 41.60 | 42.10 | 41.32 | 41.60 | 115,358 | -0.23(-0.56%) |
Sep 29, 2010 | 41.83 | 41.99 | 41.71 | 41.83 | 11,057 | -0.08(-0.19%) |
Sep 28, 2010 | 41.60 | 42.03 | 41.42 | 41.91 | 35,235 | +0.27(+0.64%) |
Sep 27, 2010 | 41.72 | 41.84 | 41.58 | 41.65 | 11,450,491 | -0.07(-0.18%) |
Sep 24, 2010 | 41.61 | 41.89 | 41.51 | 41.72 | 18,822,264 | +0.22(+0.53%) |
Sep 23, 2010 | 41.50 | 41.63 | 41.34 | 41.50 | 12,489,906 | -0.11(-0.26%) |
Sep 22, 2010 | 41.61 | 41.96 | 41.56 | 41.61 | 13,926,599 | +0.02(+0.05%) |
Sep 21, 2010 | 41.53 | 41.78 | 41.49 | 41.59 | 446 | -0.10(-0.24%) |
Sep 20, 2010 | 41.39 | 41.78 | 41.30 | 41.69 | 16,623,243 | +0.35(+0.84%) |
Sep 17, 2010 | 41.34 | 41.44 | 41.04 | 41.34 | 18,231,984 | +0.35(+0.85%) |
Sep 15, 2010 | 40.73 | 41.05 | 40.62 | 40.99 | 13,571,307 | +0.32(+0.78%) |
Sep 14, 2010 | 40.57 | 40.93 | 40.45 | 40.67 | 20,526 | +0.17(+0.43%) |
Sep 13, 2010 | 40.32 | 40.54 | 40.23 | 40.50 | 15,915,269 | +0.23(+0.57%) |
Sep 10, 2010 | 40.24 | 40.28 | 40.13 | 40.27 | 12,450,121 | +0.11(+0.27%) |
Sep 09, 2010 | 39.87 | 40.30 | 39.79 | 40.16 | 20,770,180 | +0.65(+1.65%) |
Sep 08, 2010 | 39.22 | 39.63 | 39.22 | 39.51 | 155,086 | +0.10(+0.26%) |
Sep 07, 2010 | 39.48 | 39.59 | 39.36 | 39.41 | 22,817 | -0.15(-0.39%) |
Sep 03, 2010 | 39.51 | 39.61 | 39.28 | 39.56 | 11,220,741 | +0.21(+0.55%) |
Sep 02, 2010 | 39.29 | 39.47 | 39.14 | 39.35 | 7,498 | +0.20(+0.51%) |