Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.34 | 47.54 | 46.13 | 47.22 | 1,746,195 | +0.33(+0.70%) |
Nov 29, 2010 | 46.67 | 47.09 | 46.45 | 46.89 | 1,083,654 | -0.12(-0.26%) |
Nov 26, 2010 | 46.60 | 47.27 | 46.55 | 47.01 | 541,216 | -0.09(-0.19%) |
Nov 24, 2010 | 47.20 | 47.10 | 47.10 | 47.10 | 2,571,942 | +0.54(+1.16%) |
Nov 23, 2010 | 46.00 | 46.70 | 45.50 | 46.56 | 1,454,373 | -0.03(-0.06%) |
Nov 22, 2010 | 45.60 | 46.65 | 45.38 | 46.59 | 1,595,181 | +0.88(+1.93%) |
Nov 19, 2010 | 45.42 | 46.06 | 45.38 | 45.71 | 2,382,197 | -0.33(-0.72%) |
Nov 18, 2010 | 46.39 | 47.21 | 46.01 | 46.04 | 3,200,296 | +0.40(+0.88%) |
Nov 17, 2010 | 45.99 | 46.27 | 45.51 | 45.64 | 2,353,110 | -0.42(-0.91%) |
Nov 16, 2010 | 46.30 | 46.85 | 45.67 | 46.06 | 2,349,886 | -0.61(-1.31%) |
Nov 15, 2010 | 47.19 | 47.46 | 46.38 | 46.67 | 1,968,761 | -0.19(-0.41%) |
Nov 12, 2010 | 46.86 | 47.40 | 46.64 | 46.86 | 2,217,464 | -0.38(-0.80%) |
Nov 11, 2010 | 46.64 | 47.35 | 46.18 | 47.24 | 2,131,904 | +0.13(+0.28%) |
Nov 10, 2010 | 46.28 | 47.12 | 45.91 | 47.11 | 2,167,704 | +0.62(+1.33%) |
Nov 09, 2010 | 46.19 | 47.00 | 46.01 | 46.49 | 2,697,979 | +0.31(+0.67%) |
Nov 08, 2010 | 45.26 | 46.25 | 45.12 | 46.18 | 2,798,285 | +0.69(+1.52%) |
Nov 05, 2010 | 45.80 | 45.90 | 45.00 | 45.49 | 6,961,447 | -1.78(-3.77%) |
Nov 04, 2010 | 45.08 | 48.02 | 44.85 | 47.27 | 12,854,220 | +6.20(+15.10%) |
Nov 03, 2010 | 40.50 | 41.23 | 40.45 | 41.07 | 4,445,887 | +0.62(+1.53%) |
Nov 02, 2010 | 40.00 | 40.49 | 39.95 | 40.45 | 2,833,675 | +0.60(+1.51%) |
Nov 01, 2010 | 39.92 | 40.22 | 39.73 | 39.85 | 2,517,730 | +0.10(+0.25%) |
Oct 29, 2010 | 39.54 | 39.76 | 39.30 | 39.75 | 1,305,320 | +0.23(+0.58%) |
Oct 28, 2010 | 40.00 | 40.00 | 39.07 | 39.52 | 1,936,218 | -0.18(-0.45%) |
Oct 27, 2010 | 39.38 | 39.76 | 39.13 | 39.70 | 1,667,089 | -0.16(-0.40%) |
Oct 25, 2010 | 40.07 | 40.33 | 39.63 | 39.86 | 2,113,088 | -0.03(-0.08%) |
Oct 22, 2010 | 38.35 | 40.06 | 38.35 | 39.89 | 3,661,518 | +1.59(+4.15%) |
Oct 21, 2010 | 38.57 | 38.80 | 37.97 | 38.30 | 2,224,720 | -0.07(-0.18%) |
Oct 20, 2010 | 37.79 | 38.73 | 37.59 | 38.37 | 3,629,975 | +0.71(+1.89%) |
Oct 19, 2010 | 38.00 | 38.37 | 37.36 | 37.66 | 2,896,550 | -0.79(-2.05%) |
Oct 18, 2010 | 38.42 | 38.74 | 38.17 | 38.45 | 2,228,077 | +0.15(+0.39%) |
Oct 15, 2010 | 38.36 | 38.71 | 38.00 | 38.30 | 5,122,648 | +1.24(+3.35%) |
Oct 14, 2010 | 36.63 | 37.49 | 36.52 | 37.06 | 2,589,357 | +0.30(+0.82%) |
Oct 13, 2010 | 36.08 | 37.15 | 35.92 | 36.76 | 2,716,263 | +0.90(+2.51%) |
Oct 12, 2010 | 34.81 | 36.07 | 34.50 | 35.86 | 4,602,112 | +0.92(+2.63%) |
Oct 11, 2010 | 34.47 | 35.37 | 34.47 | 34.94 | 4,312,030 | +0.37(+1.07%) |
Oct 08, 2010 | 35.21 | 35.35 | 34.04 | 34.57 | 5,384,494 | -0.65(-1.85%) |
Oct 07, 2010 | 36.23 | 36.44 | 34.86 | 35.22 | 5,351,310 | -0.96(-2.65%) |
Oct 06, 2010 | 36.69 | 36.75 | 36.05 | 36.18 | 2,399,512 | -0.41(-1.12%) |
Oct 05, 2010 | 36.82 | 36.84 | 36.44 | 36.59 | 2,758,716 | +0.01(+0.03%) |
Oct 04, 2010 | 36.91 | 37.06 | 36.34 | 36.58 | 1,512,295 | -0.49(-1.32%) |
Oct 01, 2010 | 37.26 | 37.32 | 36.56 | 37.07 | 1,480,519 | -0.04(-0.11%) |
Sep 30, 2010 | 37.53 | 37.89 | 36.95 | 37.11 | 1,524,228 | -0.31(-0.83%) |
Sep 29, 2010 | 37.39 | 37.49 | 37.16 | 37.42 | 1,334,946 | -0.11(-0.29%) |
Sep 28, 2010 | 36.46 | 37.56 | 36.32 | 37.53 | 2,788,126 | +1.03(+2.82%) |
Sep 27, 2010 | 37.11 | 37.22 | 36.47 | 36.50 | 1,490,093 | -0.57(-1.54%) |
Sep 24, 2010 | 36.73 | 37.33 | 36.48 | 37.07 | 2,166,337 | +0.67(+1.84%) |
Sep 23, 2010 | 36.36 | 36.60 | 36.12 | 36.40 | 1,714,235 | -0.32(-0.87%) |
Sep 22, 2010 | 37.26 | 37.51 | 36.39 | 36.72 | 2,000,974 | -0.56(-1.50%) |
Sep 21, 2010 | 36.85 | 37.47 | 36.75 | 37.28 | 4,850,175 | -0.90(-2.35%) |
Sep 20, 2010 | 37.21 | 38.41 | 36.95 | 38.17 | 3,128,835 | +1.08(+2.93%) |
Sep 17, 2010 | 36.64 | 37.16 | 36.39 | 37.09 | 7,867,048 | +1.16(+3.23%) |
Sep 15, 2010 | 35.45 | 36.46 | 34.14 | 35.93 | 2,183,565 | +0.43(+1.21%) |
Sep 14, 2010 | 35.26 | 35.74 | 35.11 | 35.50 | 2,666,624 | +0.25(+0.71%) |
Sep 13, 2010 | 35.95 | 36.08 | 35.06 | 35.25 | 2,061,453 | -0.22(-0.62%) |
Sep 10, 2010 | 35.18 | 35.75 | 35.16 | 35.47 | 1,605,029 | +0.31(+0.88%) |
Sep 09, 2010 | 35.58 | 35.75 | 35.09 | 35.16 | 1,448,254 | -0.11(-0.31%) |
Sep 08, 2010 | 35.75 | 35.87 | 35.07 | 35.27 | 2,550,154 | -0.41(-1.15%) |
Sep 07, 2010 | 36.53 | 36.66 | 35.54 | 35.68 | 2,260,015 | -0.98(-2.67%) |
Sep 03, 2010 | 36.49 | 37.25 | 36.42 | 36.66 | 1,831,751 | +0.65(+1.81%) |
Sep 02, 2010 | 35.25 | 36.12 | 34.92 | 36.01 | 2,422,922 | +0.68(+1.92%) |