Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.63 | 40.10 | 39.28 | 39.55 | 2,181,714 | -0.54(-1.34%) |
Nov 29, 2010 | 39.84 | 40.19 | 39.26 | 40.09 | 2,042,881 | +0.04(+0.09%) |
Nov 26, 2010 | 40.10 | 40.67 | 39.80 | 40.05 | 688,729 | -0.44(-1.09%) |
Nov 24, 2010 | 40.15 | 40.49 | 40.49 | 40.49 | 1,736,754 | +0.73(+1.82%) |
Nov 23, 2010 | 40.44 | 40.47 | 39.33 | 39.77 | 2,141,764 | -1.14(-2.79%) |
Nov 22, 2010 | 40.61 | 41.09 | 39.90 | 40.91 | 2,385,177 | +0.04(+0.09%) |
Nov 19, 2010 | 39.46 | 40.95 | 38.99 | 40.87 | 3,954,112 | +1.37(+3.46%) |
Nov 18, 2010 | 39.13 | 39.70 | 39.05 | 39.51 | 1,678,668 | +0.87(+2.24%) |
Nov 17, 2010 | 38.38 | 38.93 | 38.15 | 38.64 | 1,418,558 | +0.21(+0.54%) |
Nov 16, 2010 | 38.99 | 39.19 | 38.13 | 38.43 | 4,101,900 | -0.74(-1.90%) |
Nov 15, 2010 | 40.09 | 40.22 | 39.06 | 39.18 | 2,179,239 | -0.45(-1.14%) |
Nov 12, 2010 | 40.29 | 40.30 | 39.15 | 39.63 | 3,214,412 | -1.25(-3.06%) |
Nov 11, 2010 | 40.00 | 40.89 | 39.84 | 40.88 | 2,453,713 | +0.61(+1.52%) |
Nov 10, 2010 | 40.24 | 40.56 | 39.30 | 40.27 | 3,603,810 | +0.15(+0.38%) |
Nov 09, 2010 | 40.78 | 42.11 | 39.74 | 40.12 | 8,693,016 | +2.57(+6.85%) |
Nov 08, 2010 | 37.01 | 38.47 | 36.90 | 37.55 | 3,182,554 | +0.43(+1.17%) |
Nov 05, 2010 | 36.98 | 37.16 | 36.48 | 37.11 | 1,648,413 | +0.24(+0.64%) |
Nov 04, 2010 | 36.94 | 37.06 | 36.10 | 36.88 | 3,517,857 | +0.55(+1.50%) |
Nov 03, 2010 | 36.84 | 37.21 | 35.75 | 36.33 | 3,225,492 | -0.35(-0.95%) |
Nov 02, 2010 | 36.17 | 36.76 | 35.68 | 36.68 | 2,726,461 | +0.88(+2.45%) |
Nov 01, 2010 | 35.89 | 37.24 | 35.32 | 35.80 | 6,068,593 | +0.58(+1.66%) |
Oct 29, 2010 | 34.52 | 35.24 | 34.20 | 35.22 | 3,113,407 | +0.58(+1.69%) |
Oct 28, 2010 | 35.65 | 35.84 | 33.97 | 34.64 | 4,608,564 | +0.10(+0.30%) |
Oct 27, 2010 | 33.31 | 34.62 | 33.07 | 34.53 | 3,757,301 | +0.23(+0.66%) |
Oct 25, 2010 | 34.96 | 35.29 | 34.03 | 34.31 | 2,736,291 | -0.31(-0.90%) |
Oct 22, 2010 | 34.94 | 35.15 | 34.31 | 34.62 | 2,078,008 | -0.23(-0.65%) |
Oct 21, 2010 | 34.85 | 35.75 | 34.49 | 34.84 | 5,036,707 | +0.12(+0.35%) |
Oct 20, 2010 | 34.36 | 34.81 | 34.34 | 34.72 | 2,207,748 | +0.36(+1.04%) |
Oct 19, 2010 | 35.25 | 35.47 | 34.15 | 34.36 | 2,586,754 | -1.64(-4.55%) |
Oct 18, 2010 | 35.34 | 36.12 | 34.95 | 36.00 | 2,992,335 | +0.59(+1.68%) |
Oct 15, 2010 | 35.44 | 35.63 | 35.11 | 35.41 | 4,065,246 | +0.26(+0.75%) |
Oct 14, 2010 | 34.60 | 35.34 | 34.40 | 35.14 | 3,867,432 | +0.57(+1.63%) |
Oct 13, 2010 | 33.99 | 34.65 | 33.67 | 34.58 | 3,724,067 | +0.81(+2.40%) |
Oct 12, 2010 | 33.84 | 33.84 | 33.07 | 33.77 | 4,766,773 | -0.05(-0.14%) |
Oct 11, 2010 | 34.50 | 34.62 | 33.75 | 33.82 | 3,891,848 | -0.73(-2.13%) |
Oct 08, 2010 | 34.55 | 34.81 | 34.23 | 34.55 | 4,920,535 | -0.17(-0.49%) |
Oct 07, 2010 | 35.79 | 35.95 | 34.56 | 34.72 | 3,360,630 | -0.88(-2.46%) |
Oct 06, 2010 | 35.68 | 36.20 | 35.47 | 35.60 | 2,958,052 | +0.03(+0.08%) |
Oct 05, 2010 | 35.44 | 35.86 | 35.18 | 35.57 | 3,106,158 | +0.60(+1.72%) |
Oct 04, 2010 | 35.60 | 35.77 | 34.78 | 34.97 | 3,263,658 | -0.67(-1.88%) |
Oct 01, 2010 | 35.63 | 36.49 | 35.00 | 35.63 | 5,412,989 | -0.29(-0.80%) |
Sep 30, 2010 | 35.91 | 37.04 | 35.48 | 35.92 | 8,152 | -0.58(-1.59%) |
Sep 29, 2010 | 34.61 | 36.51 | 34.23 | 36.50 | 5,767,855 | +1.70(+4.90%) |
Sep 28, 2010 | 33.49 | 35.07 | 32.90 | 34.80 | 106 | +1.47(+4.41%) |
Sep 27, 2010 | 34.05 | 34.08 | 33.24 | 33.33 | 2,611,112 | -0.64(-1.89%) |
Sep 24, 2010 | 33.62 | 34.12 | 33.23 | 33.97 | 2,175,518 | +0.81(+2.44%) |
Sep 23, 2010 | 33.16 | 33.63 | 32.74 | 33.16 | 140 | -0.11(-0.34%) |
Sep 22, 2010 | 33.97 | 34.28 | 33.19 | 33.27 | 3,229,895 | -0.69(-2.02%) |
Sep 21, 2010 | 34.12 | 34.49 | 33.34 | 33.96 | 3,867,276 | -0.16(-0.47%) |
Sep 20, 2010 | 33.09 | 34.18 | 32.82 | 34.12 | 3,624,575 | +1.08(+3.28%) |
Sep 17, 2010 | 33.03 | 33.38 | 32.70 | 33.03 | 4,739,829 | -0.75(-2.23%) |
Sep 15, 2010 | 33.63 | 33.79 | 33.21 | 33.79 | 2,877,282 | -0.14(-0.42%) |
Sep 14, 2010 | 33.87 | 34.17 | 33.47 | 33.93 | 3,145,730 | -0.02(-0.06%) |
Sep 13, 2010 | 34.96 | 34.96 | 33.51 | 33.95 | 4,580,165 | -0.90(-2.59%) |
Sep 10, 2010 | 34.42 | 35.17 | 34.20 | 34.85 | 2,390,758 | +0.54(+1.56%) |
Sep 09, 2010 | 34.60 | 34.74 | 34.04 | 34.32 | 2,918,915 | +0.23(+0.66%) |
Sep 08, 2010 | 33.40 | 34.17 | 33.29 | 34.09 | 2,420,357 | +0.78(+2.34%) |
Sep 07, 2010 | 33.66 | 33.67 | 33.07 | 33.31 | 180 | -0.60(-1.78%) |
Sep 03, 2010 | 33.43 | 33.99 | 33.39 | 33.91 | 2,416,236 | +0.79(+2.39%) |
Sep 02, 2010 | 33.09 | 33.12 | 32.47 | 33.12 | 1,679,326 | +0.02(+0.06%) |