Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.44 | 40.77 | 39.21 | 40.17 | 1,742,100 | -0.19(-0.46%) |
Nov 29, 2010 | 39.53 | 40.60 | 38.80 | 40.35 | 1,577,771 | +0.38(+0.96%) |
Nov 26, 2010 | 40.10 | 40.53 | 39.73 | 39.97 | 420,128 | -0.91(-2.23%) |
Nov 24, 2010 | 40.00 | 40.88 | 40.88 | 40.88 | 638,904 | +1.35(+3.41%) |
Nov 23, 2010 | 39.84 | 39.88 | 38.82 | 39.53 | 1,096,507 | -1.50(-3.66%) |
Nov 22, 2010 | 40.96 | 41.10 | 39.54 | 41.04 | 929,778 | -0.29(-0.70%) |
Nov 19, 2010 | 40.59 | 41.37 | 39.95 | 41.33 | 624,545 | +0.54(+1.32%) |
Nov 18, 2010 | 40.16 | 40.96 | 40.02 | 40.79 | 873,855 | +1.60(+4.07%) |
Nov 17, 2010 | 38.82 | 39.62 | 38.50 | 39.19 | 1,091,849 | +0.32(+0.83%) |
Nov 16, 2010 | 39.64 | 39.64 | 38.27 | 38.87 | 1,398,855 | -2.20(-5.35%) |
Nov 15, 2010 | 41.03 | 41.30 | 40.38 | 41.07 | 804,057 | +0.26(+0.63%) |
Nov 12, 2010 | 41.24 | 41.51 | 40.11 | 40.81 | 1,228,705 | -1.19(-2.84%) |
Nov 11, 2010 | 40.78 | 42.02 | 40.75 | 42.00 | 1,087,164 | +0.77(+1.86%) |
Nov 10, 2010 | 40.48 | 41.24 | 39.63 | 41.23 | 1,341,388 | +1.08(+2.68%) |
Nov 09, 2010 | 40.56 | 41.20 | 39.71 | 40.16 | 1,542,856 | +0.00(+0.00%) |
Nov 08, 2010 | 39.32 | 40.22 | 39.26 | 40.16 | 1,405,179 | +0.42(+1.07%) |
Nov 05, 2010 | 39.45 | 39.78 | 39.21 | 39.73 | 1,248,826 | +0.25(+0.63%) |
Nov 04, 2010 | 38.25 | 39.54 | 38.21 | 39.48 | 1,484,763 | +2.18(+5.83%) |
Nov 03, 2010 | 37.45 | 37.46 | 36.26 | 37.31 | 2,191,022 | +0.23(+0.61%) |
Nov 02, 2010 | 36.79 | 37.41 | 36.52 | 37.08 | 1,049,761 | +0.82(+2.26%) |
Nov 01, 2010 | 36.75 | 37.18 | 35.88 | 36.26 | 1,255,381 | +0.22(+0.60%) |
Oct 29, 2010 | 35.60 | 36.14 | 35.50 | 36.04 | 1,050,926 | +0.02(+0.06%) |
Oct 28, 2010 | 36.59 | 36.77 | 35.74 | 36.02 | 1,328,564 | -0.09(-0.26%) |
Oct 27, 2010 | 35.90 | 36.18 | 35.12 | 36.12 | 1,352,737 | -0.18(-0.50%) |
Oct 25, 2010 | 36.65 | 37.30 | 36.24 | 36.30 | 1,444,806 | +0.09(+0.24%) |
Oct 22, 2010 | 36.08 | 36.45 | 35.92 | 36.21 | 1,138,145 | +0.52(+1.45%) |
Oct 21, 2010 | 36.12 | 36.60 | 35.03 | 35.69 | 2,037,906 | -0.23(-0.63%) |
Oct 20, 2010 | 35.27 | 36.25 | 35.12 | 35.92 | 1,836,826 | +0.90(+2.57%) |
Oct 19, 2010 | 35.88 | 35.91 | 34.40 | 35.02 | 2,806,923 | -1.91(-5.16%) |
Oct 18, 2010 | 36.04 | 37.05 | 35.93 | 36.92 | 1,346,179 | +0.66(+1.83%) |
Oct 15, 2010 | 36.28 | 36.50 | 35.49 | 36.26 | 1,734,747 | +0.21(+0.57%) |
Oct 14, 2010 | 36.04 | 36.54 | 35.53 | 36.05 | 1,830,685 | -0.03(-0.09%) |
Oct 13, 2010 | 35.74 | 36.42 | 35.59 | 36.08 | 1,038,216 | +0.82(+2.32%) |
Oct 12, 2010 | 35.07 | 35.58 | 34.32 | 35.27 | 1,055,147 | +0.00(+0.00%) |
Oct 11, 2010 | 35.19 | 35.61 | 35.05 | 35.27 | 673,953 | +0.18(+0.50%) |
Oct 08, 2010 | 35.09 | 35.34 | 34.12 | 35.09 | 1,187,922 | +0.76(+2.20%) |
Oct 07, 2010 | 34.94 | 35.05 | 33.87 | 34.33 | 1,196,323 | -0.27(-0.78%) |
Oct 06, 2010 | 34.23 | 34.84 | 34.13 | 34.60 | 1,470,692 | +0.46(+1.33%) |
Oct 05, 2010 | 33.33 | 34.32 | 33.25 | 34.15 | 96 | +1.49(+4.57%) |
Oct 04, 2010 | 33.32 | 33.55 | 32.20 | 32.65 | 1,680,489 | -0.76(-2.26%) |
Oct 01, 2010 | 33.41 | 33.60 | 32.84 | 33.41 | 2,216,935 | +0.78(+2.38%) |
Sep 30, 2010 | 33.08 | 33.39 | 32.03 | 32.63 | 2,783,698 | +0.06(+0.19%) |
Sep 29, 2010 | 31.86 | 32.90 | 31.83 | 32.57 | 1,597,192 | +0.50(+1.55%) |
Sep 28, 2010 | 31.70 | 32.24 | 31.05 | 32.07 | 1,266,300 | +0.49(+1.54%) |
Sep 27, 2010 | 31.82 | 32.12 | 31.58 | 31.59 | 854,180 | -0.20(-0.62%) |
Sep 24, 2010 | 31.24 | 32.03 | 30.95 | 31.78 | 1,358,342 | +1.25(+4.11%) |
Sep 23, 2010 | 30.32 | 31.04 | 30.26 | 30.53 | 1,512,334 | -0.47(-1.50%) |
Sep 22, 2010 | 31.18 | 31.91 | 30.89 | 31.00 | 1,268,980 | -0.38(-1.22%) |
Sep 21, 2010 | 31.55 | 31.73 | 30.91 | 31.38 | 1,640 | -0.02(-0.06%) |
Sep 20, 2010 | 30.60 | 31.58 | 30.33 | 31.40 | 1,074,688 | +1.01(+3.33%) |
Sep 17, 2010 | 30.39 | 30.91 | 30.25 | 30.39 | 1,202,731 | -0.46(-1.51%) |
Sep 15, 2010 | 30.54 | 30.91 | 30.23 | 30.85 | 639,107 | -0.06(-0.20%) |
Sep 14, 2010 | 31.00 | 31.45 | 30.71 | 30.91 | 96 | -0.15(-0.50%) |
Sep 13, 2010 | 31.28 | 31.32 | 30.72 | 31.07 | 815,748 | +0.34(+1.11%) |
Sep 10, 2010 | 30.37 | 30.85 | 30.33 | 30.73 | 961,392 | +0.69(+2.30%) |
Sep 09, 2010 | 30.51 | 30.73 | 29.92 | 30.03 | 581,155 | +0.14(+0.48%) |
Sep 08, 2010 | 29.47 | 30.15 | 29.47 | 29.89 | 911,124 | +0.49(+1.65%) |
Sep 07, 2010 | 29.90 | 29.97 | 29.29 | 29.40 | 1,068,559 | -0.92(-3.03%) |
Sep 03, 2010 | 30.21 | 30.55 | 29.84 | 30.32 | 1,220,250 | +0.59(+1.98%) |
Sep 02, 2010 | 29.24 | 29.76 | 28.96 | 29.74 | 903,131 | +0.50(+1.70%) |