Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 45.99 | 46.34 | 45.99 | 46.16 | 21,404 | -0.25(-0.53%) |
Nov 29, 2010 | 46.33 | 46.49 | 46.04 | 46.41 | 14,348 | -0.23(-0.50%) |
Nov 26, 2010 | 46.47 | 46.73 | 46.47 | 46.64 | 14,590 | -0.09(-0.19%) |
Nov 24, 2010 | 46.71 | 46.73 | 46.73 | 46.73 | 9,640 | +0.41(+0.87%) |
Nov 23, 2010 | 46.35 | 46.38 | 46.25 | 46.32 | 3,725 | -0.60(-1.27%) |
Nov 22, 2010 | 46.85 | 46.92 | 46.57 | 46.92 | 10,455 | +0.05(+0.10%) |
Nov 19, 2010 | 46.73 | 46.91 | 46.54 | 46.87 | 14,252 | +0.12(+0.26%) |
Nov 18, 2010 | 46.58 | 46.89 | 46.55 | 46.75 | 18,796 | +0.57(+1.24%) |
Nov 17, 2010 | 46.09 | 46.31 | 46.09 | 46.17 | 7,868 | +0.12(+0.26%) |
Nov 16, 2010 | 46.41 | 46.59 | 45.89 | 46.05 | 17,641 | -0.64(-1.37%) |
Nov 15, 2010 | 46.79 | 46.99 | 46.69 | 46.70 | 26,934 | +0.05(+0.11%) |
Nov 12, 2010 | 46.76 | 46.87 | 46.46 | 46.64 | 29,863 | -0.37(-0.78%) |
Nov 11, 2010 | 46.63 | 47.01 | 46.63 | 47.01 | 29,631 | +0.06(+0.13%) |
Nov 10, 2010 | 46.91 | 46.95 | 46.64 | 46.95 | 74,069 | +0.01(+0.03%) |
Nov 09, 2010 | 47.40 | 47.40 | 46.82 | 46.93 | 24,681 | -0.28(-0.58%) |
Nov 08, 2010 | 47.22 | 47.24 | 46.99 | 47.21 | 15,913 | -0.01(-0.02%) |
Nov 05, 2010 | 47.25 | 47.26 | 47.02 | 47.22 | 42,320 | -0.01(-0.02%) |
Nov 04, 2010 | 47.03 | 47.24 | 46.89 | 47.23 | 39,218 | +0.66(+1.43%) |
Nov 03, 2010 | 46.55 | 46.56 | 46.18 | 46.56 | 23,016 | +0.17(+0.37%) |
Nov 02, 2010 | 46.46 | 46.48 | 46.33 | 46.39 | 133,971 | +0.18(+0.39%) |
Nov 01, 2010 | 46.41 | 46.52 | 46.01 | 46.21 | 56,731 | -0.05(-0.10%) |
Oct 29, 2010 | 45.97 | 46.26 | 45.97 | 46.26 | 25,516 | +0.17(+0.36%) |
Oct 28, 2010 | 46.09 | 46.24 | 45.89 | 46.09 | 17,531 | +0.08(+0.18%) |
Oct 27, 2010 | 45.95 | 46.08 | 45.70 | 46.01 | 97,259 | -0.34(-0.72%) |
Oct 25, 2010 | 46.60 | 46.60 | 46.32 | 46.35 | 409,819 | +0.20(+0.44%) |
Oct 22, 2010 | 46.07 | 46.22 | 46.05 | 46.14 | 20,818 | +0.13(+0.29%) |
Oct 21, 2010 | 46.19 | 46.37 | 45.86 | 46.01 | 31,401 | +0.07(+0.15%) |
Oct 20, 2010 | 45.66 | 46.13 | 45.66 | 45.94 | 170,634 | +0.37(+0.80%) |
Oct 19, 2010 | 45.55 | 45.88 | 45.39 | 45.58 | 19,376 | -0.50(-1.09%) |
Oct 18, 2010 | 45.93 | 46.08 | 45.92 | 46.08 | 12,413 | +0.12(+0.26%) |
Oct 15, 2010 | 46.20 | 46.20 | 45.75 | 45.96 | 100,478 | +0.12(+0.26%) |
Oct 14, 2010 | 45.90 | 45.96 | 45.71 | 45.84 | 80,474 | +0.09(+0.20%) |
Oct 13, 2010 | 45.59 | 45.91 | 45.54 | 45.75 | 18,562 | +0.40(+0.87%) |
Oct 12, 2010 | 45.11 | 45.46 | 45.06 | 45.35 | 11,661 | +0.19(+0.43%) |
Oct 11, 2010 | 45.11 | 45.23 | 45.10 | 45.16 | 23,731 | +0.05(+0.12%) |
Oct 08, 2010 | 45.11 | 45.19 | 44.77 | 45.11 | 212,841 | +0.39(+0.87%) |
Oct 07, 2010 | 45.05 | 45.05 | 44.58 | 44.72 | 74,764 | -0.17(-0.38%) |
Oct 06, 2010 | 44.92 | 44.95 | 44.83 | 44.89 | 105,547 | +0.06(+0.13%) |
Oct 05, 2010 | 44.61 | 44.88 | 44.46 | 44.83 | 54,670 | +0.60(+1.37%) |
Oct 04, 2010 | 44.22 | 44.41 | 44.05 | 44.23 | 135,636 | -0.09(-0.20%) |
Oct 01, 2010 | 44.32 | 44.49 | 44.08 | 44.32 | 88,805 | +0.07(+0.17%) |
Sep 30, 2010 | 45.87 | 44.79 | 44.03 | 44.24 | 49,104 | -0.14(-0.32%) |
Sep 29, 2010 | 44.41 | 44.55 | 44.33 | 44.38 | 24,841 | -0.20(-0.45%) |
Sep 28, 2010 | 44.34 | 44.64 | 44.12 | 44.58 | 53,077 | +0.17(+0.39%) |
Sep 27, 2010 | 44.47 | 44.64 | 44.40 | 44.41 | 37,768 | -0.16(-0.35%) |
Sep 24, 2010 | 44.39 | 44.62 | 44.24 | 44.57 | 22,933 | +0.68(+1.55%) |
Sep 23, 2010 | 44.02 | 44.19 | 43.85 | 43.89 | 21,006 | -0.36(-0.82%) |
Sep 22, 2010 | 44.30 | 44.42 | 44.17 | 44.25 | 53,769 | -0.07(-0.15%) |
Sep 21, 2010 | 44.52 | 44.52 | 44.10 | 44.32 | 28,968 | -0.08(-0.18%) |
Sep 20, 2010 | 44.02 | 44.47 | 43.91 | 44.40 | 9,465 | +0.53(+1.22%) |
Sep 17, 2010 | 43.87 | 44.22 | 43.87 | 43.87 | 25,814 | -0.07(-0.17%) |
Sep 15, 2010 | 43.56 | 43.99 | 43.51 | 43.94 | 25,648 | +0.26(+0.59%) |
Sep 14, 2010 | 43.61 | 43.82 | 43.59 | 43.68 | 17,191 | -0.04(-0.08%) |
Sep 13, 2010 | 43.77 | 43.82 | 43.55 | 43.72 | 49,964 | +0.24(+0.55%) |
Sep 10, 2010 | 43.33 | 43.51 | 43.33 | 43.48 | 3,430 | +0.14(+0.33%) |
Sep 09, 2010 | 43.58 | 43.58 | 43.26 | 43.34 | 28,827 | +0.16(+0.38%) |
Sep 08, 2010 | 43.11 | 43.29 | 43.11 | 43.18 | 14,791 | +0.16(+0.38%) |
Sep 07, 2010 | 43.04 | 43.23 | 42.97 | 43.01 | 76,960 | -0.30(-0.69%) |
Sep 03, 2010 | 43.24 | 43.31 | 42.99 | 43.31 | 13,219 | +0.46(+1.07%) |
Sep 02, 2010 | 42.71 | 42.87 | 42.62 | 42.85 | 19,460 | +0.28(+0.66%) |