Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.37 | 41.16 | 40.19 | 40.85 | 3,431,985 | -0.08(-0.19%) |
Nov 29, 2010 | 40.37 | 41.03 | 40.31 | 40.93 | 4,600,771 | +0.25(+0.61%) |
Nov 26, 2010 | 40.67 | 41.06 | 40.33 | 40.68 | 1,128,212 | -0.30(-0.73%) |
Nov 24, 2010 | 40.34 | 40.98 | 40.98 | 40.98 | 3,045,544 | +0.97(+2.42%) |
Nov 23, 2010 | 40.43 | 40.54 | 39.72 | 40.01 | 5,123,183 | -0.99(-2.41%) |
Nov 22, 2010 | 40.62 | 41.06 | 40.45 | 41.00 | 4,340,352 | +0.24(+0.59%) |
Nov 19, 2010 | 40.81 | 41.08 | 40.44 | 40.76 | 5,100,030 | -0.48(-1.16%) |
Nov 18, 2010 | 41.63 | 41.70 | 40.96 | 41.24 | 5,325,820 | +0.50(+1.22%) |
Nov 17, 2010 | 41.54 | 41.54 | 40.42 | 40.74 | 8,887,593 | -0.53(-1.28%) |
Nov 16, 2010 | 41.88 | 41.91 | 40.85 | 41.27 | 68,506,368 | -0.82(-1.94%) |
Nov 15, 2010 | 42.08 | 42.23 | 41.79 | 42.08 | 10,182,238 | +0.23(+0.55%) |
Nov 12, 2010 | 42.38 | 42.53 | 41.68 | 41.86 | 9,761,450 | -0.91(-2.12%) |
Nov 11, 2010 | 42.43 | 42.84 | 42.19 | 42.76 | 14,648,882 | +1.77(+4.33%) |
Nov 10, 2010 | 40.47 | 41.07 | 39.92 | 40.99 | 2,438,170 | +0.47(+1.16%) |
Nov 09, 2010 | 40.93 | 41.03 | 40.32 | 40.52 | 1,920,021 | -0.01(-0.02%) |
Nov 08, 2010 | 40.48 | 41.06 | 40.06 | 40.53 | 2,337,190 | -0.35(-0.85%) |
Nov 05, 2010 | 40.33 | 40.95 | 40.11 | 40.88 | 2,400,123 | +0.43(+1.06%) |
Nov 04, 2010 | 39.80 | 40.48 | 39.70 | 40.45 | 3,420,682 | +0.98(+2.47%) |
Nov 03, 2010 | 39.28 | 39.75 | 38.97 | 39.47 | 2,418,952 | +0.11(+0.28%) |
Nov 02, 2010 | 39.80 | 39.80 | 39.19 | 39.36 | 2,551,458 | -0.15(-0.38%) |
Nov 01, 2010 | 39.35 | 39.80 | 39.24 | 39.51 | 2,935,241 | +0.35(+0.89%) |
Oct 29, 2010 | 38.79 | 39.33 | 38.60 | 39.17 | 1,784,875 | +0.22(+0.56%) |
Oct 28, 2010 | 39.58 | 39.59 | 38.76 | 38.95 | 1,662,338 | -0.26(-0.66%) |
Oct 27, 2010 | 39.13 | 39.35 | 38.73 | 39.21 | 1,616,718 | -0.52(-1.30%) |
Oct 25, 2010 | 39.39 | 39.98 | 39.23 | 39.72 | 3,233,796 | +0.52(+1.32%) |
Oct 22, 2010 | 38.40 | 39.35 | 37.88 | 39.21 | 4,765,245 | +0.39(+1.00%) |
Oct 21, 2010 | 38.39 | 38.97 | 38.20 | 38.82 | 4,157,113 | +0.53(+1.38%) |
Oct 20, 2010 | 37.89 | 38.52 | 37.89 | 38.29 | 2,063,450 | +0.44(+1.16%) |
Oct 19, 2010 | 38.36 | 38.49 | 37.71 | 37.85 | 3,446,444 | -0.85(-2.19%) |
Oct 18, 2010 | 38.62 | 38.88 | 38.35 | 38.70 | 2,046,064 | +0.10(+0.26%) |
Oct 15, 2010 | 39.08 | 39.20 | 38.21 | 38.60 | 3,499,721 | -0.06(-0.15%) |
Oct 14, 2010 | 38.83 | 39.25 | 38.51 | 38.66 | 3,736,164 | -0.27(-0.69%) |
Oct 13, 2010 | 38.84 | 39.21 | 38.53 | 38.93 | 3,917,162 | +0.47(+1.22%) |
Oct 12, 2010 | 38.20 | 38.60 | 37.80 | 38.46 | 3,719,724 | +0.00(+0.00%) |
Oct 11, 2010 | 38.63 | 38.76 | 38.34 | 38.46 | 1,242,551 | -0.05(-0.13%) |
Oct 08, 2010 | 38.51 | 38.71 | 38.00 | 38.51 | 2,961,830 | +0.27(+0.70%) |
Oct 07, 2010 | 38.06 | 38.36 | 37.86 | 38.24 | 4,124,032 | +0.21(+0.55%) |
Oct 06, 2010 | 37.17 | 38.11 | 37.11 | 38.03 | 4,786,180 | +1.01(+2.72%) |
Oct 05, 2010 | 36.60 | 37.32 | 36.17 | 37.02 | 7,422 | +1.10(+3.05%) |
Oct 04, 2010 | 35.85 | 36.64 | 35.51 | 35.93 | 2,481,503 | +0.15(+0.42%) |
Oct 01, 2010 | 35.78 | 36.06 | 35.57 | 35.78 | 1,856,141 | +0.20(+0.57%) |
Sep 30, 2010 | 35.58 | 36.27 | 35.37 | 35.58 | 4,136 | +0.10(+0.27%) |
Sep 29, 2010 | 35.27 | 35.67 | 35.09 | 35.48 | 2,607,062 | +0.05(+0.14%) |
Sep 28, 2010 | 34.73 | 35.53 | 34.15 | 35.43 | 3,328,310 | +0.68(+1.95%) |
Sep 27, 2010 | 35.15 | 35.15 | 34.44 | 34.75 | 2,656,605 | -0.41(-1.16%) |
Sep 24, 2010 | 35.27 | 35.54 | 35.05 | 35.16 | 2,996,568 | +0.42(+1.20%) |
Sep 23, 2010 | 34.74 | 35.28 | 34.62 | 34.74 | 265 | -0.77(-2.16%) |
Sep 22, 2010 | 35.66 | 36.00 | 35.18 | 35.51 | 2,223,050 | -0.31(-0.86%) |
Sep 21, 2010 | 35.50 | 36.08 | 35.44 | 35.82 | 2,104,763 | +0.26(+0.73%) |
Sep 20, 2010 | 34.81 | 35.65 | 34.58 | 35.56 | 2,300,665 | +0.80(+2.29%) |
Sep 17, 2010 | 34.76 | 34.83 | 34.25 | 34.76 | 3,499,640 | +0.85(+2.52%) |
Sep 15, 2010 | 34.15 | 34.23 | 33.69 | 33.91 | 2,760,053 | -0.53(-1.55%) |
Sep 14, 2010 | 34.55 | 34.76 | 34.26 | 34.44 | 2,711,999 | -0.30(-0.86%) |
Sep 13, 2010 | 34.88 | 35.09 | 34.62 | 34.74 | 1,174,249 | +0.28(+0.81%) |
Sep 10, 2010 | 34.13 | 34.73 | 34.08 | 34.46 | 2,808,543 | +0.38(+1.11%) |
Sep 09, 2010 | 34.69 | 34.75 | 33.86 | 34.08 | 2,233,061 | -0.18(-0.52%) |
Sep 08, 2010 | 33.97 | 34.56 | 33.97 | 34.26 | 1,731,082 | +0.26(+0.76%) |
Sep 07, 2010 | 34.42 | 34.42 | 33.88 | 34.00 | 344 | -0.54(-1.56%) |
Sep 03, 2010 | 34.47 | 34.96 | 34.26 | 34.54 | 1,257,903 | +0.36(+1.05%) |
Sep 02, 2010 | 33.74 | 34.18 | 33.49 | 34.18 | 7,153 | +0.62(+1.84%) |