Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.12 | 47.68 | 47.02 | 47.31 | 17,748,682 | -0.42(-0.88%) |
Nov 29, 2010 | 47.50 | 47.94 | 46.98 | 47.73 | 15,523,203 | -0.21(-0.44%) |
Nov 26, 2010 | 48.17 | 48.25 | 47.79 | 47.94 | 4,774,421 | -0.51(-1.06%) |
Nov 24, 2010 | 48.00 | 48.46 | 48.46 | 48.46 | 13,779,289 | +0.69(+1.44%) |
Nov 23, 2010 | 48.19 | 48.20 | 47.42 | 47.77 | 16,270,525 | -0.99(-2.04%) |
Nov 22, 2010 | 48.77 | 48.84 | 47.94 | 48.76 | 11,628,657 | -0.29(-0.58%) |
Nov 19, 2010 | 48.90 | 49.06 | 48.39 | 49.05 | 13,916,963 | +0.07(+0.14%) |
Nov 18, 2010 | 48.52 | 49.07 | 48.47 | 48.98 | 12,989,942 | +0.79(+1.65%) |
Nov 17, 2010 | 48.15 | 48.57 | 47.97 | 48.18 | 13,431,569 | -0.01(-0.02%) |
Nov 16, 2010 | 48.82 | 48.84 | 47.87 | 48.19 | 20,740,722 | -1.50(-3.02%) |
Nov 15, 2010 | 49.68 | 49.81 | 49.15 | 49.69 | 15,969,638 | +0.19(+0.39%) |
Nov 12, 2010 | 49.51 | 49.60 | 48.99 | 49.50 | 18,260,224 | -0.38(-0.76%) |
Nov 11, 2010 | 49.25 | 49.94 | 49.25 | 49.88 | 19,498,492 | +0.53(+1.08%) |
Nov 10, 2010 | 48.54 | 49.38 | 48.23 | 49.35 | 20,351,454 | +0.93(+1.93%) |
Nov 09, 2010 | 48.62 | 48.82 | 48.15 | 48.41 | 23,465,414 | -0.54(-1.11%) |
Nov 08, 2010 | 49.03 | 49.25 | 48.55 | 48.96 | 20,364,910 | -0.28(-0.56%) |
Nov 05, 2010 | 49.08 | 49.43 | 48.70 | 49.24 | 25,058,368 | -0.09(-0.19%) |
Nov 04, 2010 | 48.76 | 49.43 | 48.60 | 49.33 | 28,125,110 | +1.41(+2.95%) |
Nov 03, 2010 | 47.89 | 48.16 | 47.46 | 47.92 | 17,331,914 | +0.32(+0.67%) |
Nov 02, 2010 | 47.72 | 47.77 | 47.35 | 47.60 | 16,431,921 | +0.41(+0.86%) |
Nov 01, 2010 | 48.18 | 48.72 | 46.98 | 47.19 | 22,058,072 | -0.67(-1.39%) |
Oct 29, 2010 | 48.03 | 48.22 | 47.50 | 47.86 | 21,510,558 | -1.07(-2.18%) |
Oct 28, 2010 | 49.40 | 49.62 | 48.73 | 48.92 | 14,710,961 | +0.08(+0.15%) |
Oct 27, 2010 | 49.04 | 49.04 | 48.26 | 48.85 | 16,494,523 | -0.32(-0.66%) |
Oct 25, 2010 | 49.32 | 49.71 | 49.10 | 49.17 | 11,642,045 | +0.19(+0.38%) |
Oct 22, 2010 | 49.13 | 49.13 | 48.77 | 48.99 | 9,587,214 | +0.17(+0.36%) |
Oct 21, 2010 | 48.96 | 49.25 | 48.32 | 48.81 | 16,446,733 | +0.13(+0.27%) |
Oct 20, 2010 | 48.17 | 48.97 | 48.05 | 48.68 | 15,247,941 | +0.71(+1.49%) |
Oct 19, 2010 | 48.31 | 48.48 | 47.59 | 47.97 | 16,319,654 | -0.98(-2.00%) |
Oct 18, 2010 | 48.37 | 49.11 | 48.32 | 48.95 | 13,486,775 | +0.50(+1.04%) |
Oct 15, 2010 | 48.89 | 48.98 | 48.16 | 48.44 | 16,414,157 | -0.17(-0.35%) |
Oct 14, 2010 | 48.47 | 48.62 | 48.07 | 48.61 | 11,606,990 | +0.13(+0.27%) |
Oct 13, 2010 | 48.35 | 48.73 | 48.01 | 48.48 | 20,101,828 | -0.10(-0.20%) |
Oct 12, 2010 | 48.30 | 48.77 | 47.87 | 48.58 | 14,722,609 | +0.08(+0.16%) |
Oct 11, 2010 | 48.58 | 48.67 | 48.29 | 48.50 | 8,273,633 | -0.13(-0.27%) |
Oct 08, 2010 | 48.63 | 48.73 | 48.06 | 48.63 | 11,887,214 | +0.24(+0.50%) |
Oct 07, 2010 | 48.91 | 48.96 | 48.05 | 48.39 | 9,544 | -0.21(-0.44%) |
Oct 06, 2010 | 48.26 | 48.84 | 48.21 | 48.60 | 14,942,105 | +0.29(+0.60%) |
Oct 05, 2010 | 47.61 | 48.38 | 47.48 | 48.32 | 38,910 | +1.21(+2.56%) |
Oct 04, 2010 | 47.45 | 47.59 | 46.75 | 47.11 | 13,130,734 | -0.37(-0.78%) |
Oct 01, 2010 | 47.48 | 47.72 | 47.21 | 47.48 | 16,527,905 | +0.52(+1.11%) |
Sep 30, 2010 | 46.96 | 47.62 | 46.54 | 46.96 | 96,268 | -0.13(-0.28%) |
Sep 29, 2010 | 46.78 | 47.34 | 46.63 | 47.09 | 9,951 | +0.23(+0.49%) |
Sep 28, 2010 | 46.61 | 47.05 | 46.11 | 46.86 | 12,520 | +0.46(+1.00%) |
Sep 27, 2010 | 46.52 | 46.70 | 46.39 | 46.40 | 14,464,684 | -0.02(-0.05%) |
Sep 24, 2010 | 45.92 | 46.52 | 45.60 | 46.42 | 14,264,238 | +0.92(+2.01%) |
Sep 23, 2010 | 45.51 | 45.99 | 45.28 | 45.51 | 5,635 | -0.41(-0.90%) |
Sep 22, 2010 | 46.31 | 46.58 | 45.91 | 45.92 | 11,689,008 | -0.29(-0.63%) |
Sep 21, 2010 | 46.37 | 46.48 | 45.83 | 46.21 | 14,840,953 | -0.09(-0.19%) |
Sep 20, 2010 | 45.51 | 46.43 | 45.46 | 46.29 | 13,351,838 | +0.83(+1.84%) |
Sep 17, 2010 | 45.46 | 46.19 | 45.33 | 45.46 | 21,288,716 | -0.43(-0.95%) |
Sep 15, 2010 | 45.81 | 45.96 | 45.49 | 45.89 | 12,496,998 | -0.17(-0.38%) |
Sep 14, 2010 | 45.92 | 46.34 | 45.88 | 46.07 | 20,185 | +0.15(+0.33%) |
Sep 13, 2010 | 45.99 | 46.07 | 45.58 | 45.92 | 14,819,719 | +0.25(+0.55%) |
Sep 10, 2010 | 45.38 | 45.67 | 45.16 | 45.67 | 14,195,339 | +0.85(+1.89%) |
Sep 09, 2010 | 45.13 | 45.35 | 44.77 | 44.82 | 862 | +0.06(+0.14%) |
Sep 08, 2010 | 44.71 | 45.12 | 44.65 | 44.76 | 187,599 | +0.12(+0.26%) |
Sep 07, 2010 | 45.01 | 45.14 | 44.60 | 44.64 | 32,767 | -0.55(-1.22%) |
Sep 03, 2010 | 44.84 | 45.19 | 44.84 | 45.19 | 12,422,766 | +0.32(+0.71%) |
Sep 02, 2010 | 44.47 | 44.89 | 44.31 | 44.87 | 19,284 | +0.39(+0.89%) |