Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.46 | 41.18 | 40.24 | 40.70 | 349,330 | -0.11(-0.27%) |
Nov 29, 2010 | 40.35 | 41.07 | 40.35 | 40.81 | 193,323 | +0.27(+0.66%) |
Nov 26, 2010 | 40.90 | 41.51 | 40.51 | 40.54 | 55,402 | -0.63(-1.53%) |
Nov 24, 2010 | 40.78 | 41.17 | 41.17 | 41.17 | 224,426 | +0.51(+1.25%) |
Nov 23, 2010 | 40.66 | 41.02 | 40.41 | 40.66 | 444,379 | -0.27(-0.66%) |
Nov 22, 2010 | 41.00 | 41.18 | 40.72 | 40.93 | 200,070 | -0.12(-0.29%) |
Nov 19, 2010 | 41.15 | 41.27 | 40.67 | 41.05 | 153,566 | -0.05(-0.11%) |
Nov 18, 2010 | 40.33 | 41.17 | 40.33 | 41.10 | 222,463 | +1.37(+3.45%) |
Nov 17, 2010 | 40.27 | 40.31 | 39.55 | 39.73 | 165,685 | -0.35(-0.88%) |
Nov 16, 2010 | 40.08 | 40.35 | 39.50 | 40.08 | 262,997 | -0.22(-0.55%) |
Nov 15, 2010 | 40.72 | 41.00 | 40.30 | 40.30 | 180,247 | -0.32(-0.78%) |
Nov 12, 2010 | 40.58 | 41.00 | 40.50 | 40.62 | 160,640 | -0.40(-0.97%) |
Nov 11, 2010 | 40.62 | 41.07 | 40.48 | 41.01 | 120,938 | -0.06(-0.16%) |
Nov 10, 2010 | 40.19 | 41.08 | 40.03 | 41.08 | 203,845 | +1.02(+2.55%) |
Nov 09, 2010 | 41.13 | 41.13 | 39.96 | 40.06 | 129,445 | -1.13(-2.75%) |
Nov 08, 2010 | 41.29 | 41.53 | 40.88 | 41.19 | 147,148 | -0.35(-0.85%) |
Nov 05, 2010 | 40.94 | 41.58 | 40.65 | 41.54 | 276,798 | +0.66(+1.61%) |
Nov 04, 2010 | 39.86 | 41.13 | 39.85 | 40.88 | 227,366 | +1.39(+3.52%) |
Nov 03, 2010 | 39.13 | 39.67 | 38.91 | 39.49 | 129,308 | +0.32(+0.80%) |
Nov 02, 2010 | 39.35 | 39.51 | 38.86 | 39.18 | 161,690 | +0.26(+0.67%) |
Nov 01, 2010 | 39.28 | 39.39 | 38.41 | 38.92 | 226,173 | -0.24(-0.62%) |
Oct 29, 2010 | 39.47 | 39.71 | 38.92 | 39.16 | 345,822 | -0.41(-1.03%) |
Oct 28, 2010 | 39.46 | 39.76 | 39.26 | 39.57 | 249,558 | +0.47(+1.21%) |
Oct 27, 2010 | 39.06 | 40.23 | 39.01 | 39.09 | 483,742 | +2.73(+7.49%) |
Oct 25, 2010 | 36.80 | 36.80 | 36.16 | 36.37 | 179,221 | -0.25(-0.68%) |
Oct 22, 2010 | 36.44 | 36.68 | 36.25 | 36.62 | 213,684 | +0.32(+0.87%) |
Oct 21, 2010 | 36.47 | 36.94 | 36.02 | 36.30 | 204,705 | +0.01(+0.03%) |
Oct 20, 2010 | 36.60 | 36.60 | 36.08 | 36.30 | 176,286 | -0.15(-0.41%) |
Oct 19, 2010 | 36.00 | 36.77 | 35.95 | 36.44 | 249,299 | -0.05(-0.13%) |
Oct 18, 2010 | 36.03 | 36.55 | 35.89 | 36.49 | 163,530 | +0.57(+1.57%) |
Oct 15, 2010 | 36.49 | 36.54 | 35.89 | 35.92 | 425,225 | -0.18(-0.49%) |
Oct 14, 2010 | 36.33 | 36.51 | 35.83 | 36.10 | 415,664 | -0.27(-0.74%) |
Oct 13, 2010 | 35.91 | 36.66 | 35.50 | 36.37 | 501,545 | +0.53(+1.47%) |
Oct 12, 2010 | 35.69 | 36.11 | 35.41 | 35.84 | 339,816 | +0.23(+0.65%) |
Oct 11, 2010 | 35.70 | 35.92 | 35.48 | 35.61 | 173,480 | -0.22(-0.62%) |
Oct 08, 2010 | 35.84 | 35.99 | 35.51 | 35.83 | 155,247 | +0.03(+0.08%) |
Oct 07, 2010 | 36.25 | 36.25 | 35.61 | 35.80 | 178,262 | -0.22(-0.62%) |
Oct 06, 2010 | 36.23 | 36.49 | 35.86 | 36.03 | 244,189 | -0.32(-0.87%) |
Oct 05, 2010 | 36.16 | 36.53 | 35.79 | 36.34 | 349,589 | +0.44(+1.21%) |
Oct 04, 2010 | 35.87 | 36.40 | 35.78 | 35.91 | 327,374 | -0.15(-0.41%) |
Oct 01, 2010 | 36.34 | 36.43 | 35.74 | 36.05 | 200,288 | +0.05(+0.13%) |
Sep 30, 2010 | 34.77 | 36.13 | 34.77 | 36.01 | 697,895 | -0.02(-0.05%) |
Sep 29, 2010 | 35.59 | 36.17 | 35.39 | 36.03 | 525,940 | +0.25(+0.70%) |
Sep 28, 2010 | 35.14 | 35.88 | 34.67 | 35.78 | 299,656 | +0.61(+1.74%) |
Sep 27, 2010 | 35.51 | 35.56 | 35.05 | 35.16 | 137,428 | -0.45(-1.25%) |
Sep 24, 2010 | 35.25 | 35.63 | 34.87 | 35.61 | 178,633 | +0.88(+2.54%) |
Sep 23, 2010 | 34.99 | 35.71 | 34.68 | 34.73 | 251,117 | -0.58(-1.65%) |
Sep 22, 2010 | 35.61 | 35.89 | 34.95 | 35.31 | 155,491 | -0.47(-1.32%) |
Sep 21, 2010 | 36.22 | 36.30 | 35.57 | 35.79 | 346,261 | -0.55(-1.51%) |
Sep 20, 2010 | 34.79 | 36.42 | 34.55 | 36.33 | 324,080 | +1.52(+4.37%) |
Sep 17, 2010 | 34.81 | 35.29 | 34.05 | 34.81 | 374,914 | +0.01(+0.03%) |
Sep 15, 2010 | 34.38 | 34.93 | 34.22 | 34.80 | 137,023 | +0.27(+0.78%) |
Sep 14, 2010 | 35.46 | 35.46 | 34.35 | 34.53 | 236,659 | -0.92(-2.59%) |
Sep 13, 2010 | 35.17 | 35.59 | 34.99 | 35.45 | 167,552 | +0.70(+2.00%) |
Sep 10, 2010 | 34.85 | 35.12 | 34.53 | 34.76 | 95,151 | -0.02(-0.05%) |
Sep 09, 2010 | 35.09 | 35.15 | 34.44 | 34.77 | 119,955 | +0.02(+0.05%) |
Sep 08, 2010 | 34.70 | 35.12 | 34.52 | 34.76 | 164,823 | +0.16(+0.46%) |
Sep 07, 2010 | 35.14 | 35.33 | 34.58 | 34.60 | 181,839 | -0.57(-1.63%) |
Sep 03, 2010 | 35.19 | 35.38 | 34.75 | 35.17 | 243,924 | +0.25(+0.72%) |
Sep 02, 2010 | 34.81 | 34.96 | 34.41 | 34.92 | 175,379 | +0.17(+0.48%) |