Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.59 | 48.72 | 47.13 | 48.50 | 555,312 | +0.45(+0.94%) |
Nov 29, 2010 | 48.66 | 48.66 | 47.16 | 48.05 | 518,282 | -0.83(-1.70%) |
Nov 26, 2010 | 48.66 | 49.08 | 48.66 | 48.88 | 74,386 | -0.11(-0.22%) |
Nov 24, 2010 | 47.98 | 48.99 | 48.99 | 48.99 | 237,962 | +1.28(+2.68%) |
Nov 23, 2010 | 47.98 | 48.14 | 47.11 | 47.71 | 249,007 | -0.92(-1.89%) |
Nov 22, 2010 | 47.90 | 48.71 | 47.57 | 48.63 | 319,208 | +0.33(+0.68%) |
Nov 19, 2010 | 48.48 | 48.84 | 48.11 | 48.30 | 352,107 | -0.17(-0.35%) |
Nov 18, 2010 | 48.17 | 48.94 | 48.06 | 48.47 | 298,955 | +0.78(+1.64%) |
Nov 17, 2010 | 47.71 | 47.91 | 47.32 | 47.69 | 289,946 | +0.13(+0.27%) |
Nov 16, 2010 | 48.47 | 48.67 | 47.21 | 47.56 | 764,975 | -1.41(-2.88%) |
Nov 15, 2010 | 49.00 | 49.10 | 48.59 | 48.97 | 540,509 | -0.01(-0.02%) |
Nov 12, 2010 | 48.91 | 49.37 | 48.61 | 48.98 | 651,768 | -0.11(-0.22%) |
Nov 11, 2010 | 48.71 | 49.13 | 47.85 | 49.09 | 661,641 | -0.18(-0.37%) |
Nov 10, 2010 | 48.24 | 49.38 | 47.97 | 49.27 | 762,142 | +1.10(+2.28%) |
Nov 09, 2010 | 47.59 | 48.66 | 47.48 | 48.17 | 701,066 | +0.50(+1.05%) |
Nov 08, 2010 | 45.96 | 47.85 | 45.96 | 47.67 | 1,256,623 | +1.61(+3.50%) |
Nov 05, 2010 | 45.73 | 46.13 | 45.67 | 46.06 | 886,648 | +0.31(+0.68%) |
Nov 04, 2010 | 45.55 | 46.66 | 45.06 | 45.75 | 1,479,162 | +0.34(+0.75%) |
Nov 03, 2010 | 45.40 | 45.50 | 44.37 | 45.41 | 817,474 | +0.10(+0.22%) |
Nov 02, 2010 | 45.32 | 45.69 | 45.26 | 45.31 | 390,367 | +0.45(+1.00%) |
Nov 01, 2010 | 45.51 | 45.51 | 44.65 | 44.86 | 646,617 | -0.39(-0.86%) |
Oct 29, 2010 | 45.04 | 45.65 | 44.93 | 45.25 | 351,999 | +0.15(+0.33%) |
Oct 28, 2010 | 45.27 | 45.36 | 44.60 | 45.10 | 550,078 | +0.02(+0.04%) |
Oct 27, 2010 | 45.00 | 45.19 | 44.77 | 45.08 | 574,868 | -0.36(-0.79%) |
Oct 25, 2010 | 44.49 | 45.61 | 44.49 | 45.44 | 801,385 | +0.11(+0.24%) |
Oct 22, 2010 | 45.42 | 45.69 | 45.23 | 45.33 | 382,643 | +0.13(+0.29%) |
Oct 21, 2010 | 45.22 | 45.60 | 44.79 | 45.20 | 277,637 | +0.15(+0.33%) |
Oct 20, 2010 | 45.01 | 45.30 | 44.74 | 45.05 | 340,107 | +0.18(+0.40%) |
Oct 19, 2010 | 45.44 | 46.03 | 44.59 | 44.87 | 496,201 | -1.22(-2.65%) |
Oct 18, 2010 | 45.50 | 46.19 | 45.03 | 46.09 | 673,469 | +0.50(+1.10%) |
Oct 15, 2010 | 45.51 | 45.74 | 44.91 | 45.59 | 449,939 | +0.50(+1.11%) |
Oct 14, 2010 | 45.37 | 45.64 | 44.67 | 45.09 | 579,093 | -0.41(-0.90%) |
Oct 13, 2010 | 44.61 | 45.65 | 44.04 | 45.50 | 1,163,130 | +1.11(+2.50%) |
Oct 12, 2010 | 42.87 | 44.56 | 42.71 | 44.39 | 1,252,858 | +1.65(+3.86%) |
Oct 11, 2010 | 41.81 | 43.01 | 41.65 | 42.74 | 994,519 | +1.13(+2.72%) |
Oct 08, 2010 | 41.20 | 41.64 | 40.63 | 41.61 | 945,631 | +0.40(+0.97%) |
Oct 07, 2010 | 41.51 | 41.51 | 40.88 | 41.21 | 384,151 | -0.18(-0.43%) |
Oct 06, 2010 | 42.32 | 42.64 | 41.34 | 41.39 | 651,026 | -1.17(-2.75%) |
Oct 05, 2010 | 41.83 | 42.77 | 41.83 | 42.56 | 824,872 | +1.27(+3.08%) |
Oct 04, 2010 | 41.27 | 42.14 | 41.05 | 41.29 | 408,672 | -0.46(-1.10%) |
Oct 01, 2010 | 42.58 | 42.63 | 41.65 | 41.75 | 582,897 | -0.50(-1.18%) |
Sep 30, 2010 | 42.52 | 42.83 | 42.18 | 42.25 | 1,092,446 | -0.15(-0.35%) |
Sep 29, 2010 | 42.40 | 42.74 | 42.19 | 42.40 | 436,394 | -0.10(-0.24%) |
Sep 28, 2010 | 43.30 | 43.36 | 42.28 | 42.50 | 546,520 | -0.76(-1.76%) |
Sep 27, 2010 | 42.63 | 43.45 | 42.40 | 43.26 | 581,007 | +0.58(+1.36%) |
Sep 24, 2010 | 42.62 | 42.68 | 42.29 | 42.68 | 311,618 | +0.65(+1.55%) |
Sep 23, 2010 | 41.99 | 42.74 | 41.59 | 42.03 | 173,777 | -0.30(-0.71%) |
Sep 22, 2010 | 42.55 | 42.95 | 41.92 | 42.33 | 221,637 | -0.45(-1.05%) |
Sep 21, 2010 | 43.37 | 43.78 | 42.64 | 42.78 | 375,286 | -0.77(-1.77%) |
Sep 20, 2010 | 43.05 | 43.80 | 42.87 | 43.55 | 265,201 | +0.72(+1.68%) |
Sep 17, 2010 | 42.54 | 43.04 | 42.01 | 42.83 | 414,885 | +0.69(+1.64%) |
Sep 15, 2010 | 41.54 | 42.59 | 41.46 | 42.14 | 348,353 | +0.33(+0.79%) |
Sep 14, 2010 | 42.20 | 42.48 | 41.65 | 41.81 | 273,307 | -0.43(-1.03%) |
Sep 13, 2010 | 41.29 | 42.29 | 41.21 | 42.24 | 409,062 | +1.38(+3.36%) |
Sep 10, 2010 | 40.50 | 40.93 | 40.34 | 40.87 | 265,838 | +0.37(+0.91%) |
Sep 09, 2010 | 41.07 | 41.40 | 40.21 | 40.50 | 376,439 | -0.07(-0.17%) |
Sep 08, 2010 | 40.62 | 41.05 | 40.36 | 40.57 | 221,549 | -0.01(-0.02%) |
Sep 07, 2010 | 40.52 | 40.89 | 40.50 | 40.58 | 237,164 | -0.08(-0.20%) |
Sep 03, 2010 | 40.35 | 41.23 | 40.21 | 40.66 | 286,360 | +0.65(+1.62%) |
Sep 02, 2010 | 40.07 | 40.25 | 39.68 | 40.01 | 530,422 | -0.31(-0.77%) |