Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.87 | 39.11 | 38.45 | 39.06 | 435,720 | +0.00(+0.00%) |
Nov 29, 2010 | 39.22 | 39.25 | 38.38 | 39.06 | 240,231 | -0.17(-0.43%) |
Nov 26, 2010 | 39.34 | 39.63 | 39.06 | 39.23 | 203,593 | -0.27(-0.69%) |
Nov 24, 2010 | 38.93 | 39.50 | 39.50 | 39.50 | 409,844 | +0.98(+2.55%) |
Nov 23, 2010 | 39.00 | 39.02 | 38.46 | 38.52 | 301,846 | -0.85(-2.17%) |
Nov 22, 2010 | 39.30 | 39.55 | 38.69 | 39.37 | 344,101 | -0.04(-0.11%) |
Nov 19, 2010 | 38.60 | 39.57 | 38.51 | 39.41 | 671,214 | +1.00(+2.61%) |
Nov 18, 2010 | 38.12 | 38.52 | 38.01 | 38.41 | 312,372 | +0.58(+1.54%) |
Nov 17, 2010 | 37.74 | 37.89 | 37.47 | 37.83 | 395,164 | +0.25(+0.65%) |
Nov 16, 2010 | 37.96 | 38.03 | 37.31 | 37.59 | 343,289 | -0.62(-1.63%) |
Nov 15, 2010 | 38.03 | 38.52 | 37.96 | 38.21 | 448,024 | +0.21(+0.55%) |
Nov 12, 2010 | 36.06 | 38.08 | 35.85 | 38.00 | 987,836 | +2.18(+6.08%) |
Nov 11, 2010 | 35.08 | 35.87 | 35.08 | 35.82 | 183,365 | +0.34(+0.97%) |
Nov 10, 2010 | 35.21 | 35.75 | 34.93 | 35.48 | 516,618 | -0.04(-0.12%) |
Nov 09, 2010 | 35.90 | 35.96 | 35.42 | 35.52 | 634,088 | +0.04(+0.10%) |
Nov 08, 2010 | 36.23 | 36.34 | 35.22 | 35.49 | 599,962 | -0.83(-2.29%) |
Nov 05, 2010 | 36.81 | 36.81 | 36.19 | 36.32 | 131,452 | +0.06(+0.15%) |
Nov 04, 2010 | 36.02 | 36.91 | 35.88 | 36.26 | 414,485 | +0.84(+2.37%) |
Nov 03, 2010 | 35.50 | 35.85 | 35.11 | 35.42 | 387,243 | -0.15(-0.43%) |
Nov 02, 2010 | 34.95 | 35.61 | 34.67 | 35.58 | 340,081 | +0.91(+2.63%) |
Nov 01, 2010 | 35.71 | 35.93 | 34.34 | 34.67 | 358,852 | -0.86(-2.42%) |
Oct 29, 2010 | 35.09 | 35.58 | 33.83 | 35.53 | 747,570 | +0.36(+1.02%) |
Oct 28, 2010 | 34.32 | 35.29 | 34.14 | 35.17 | 534,203 | +1.23(+3.61%) |
Oct 27, 2010 | 33.51 | 34.00 | 32.92 | 33.94 | 344,503 | +0.29(+0.87%) |
Oct 25, 2010 | 33.76 | 33.83 | 33.37 | 33.65 | 398,681 | +0.18(+0.54%) |
Oct 22, 2010 | 33.16 | 33.66 | 33.01 | 33.47 | 223,531 | +0.42(+1.27%) |
Oct 21, 2010 | 33.53 | 33.64 | 32.89 | 33.05 | 283,017 | -0.31(-0.92%) |
Oct 20, 2010 | 33.64 | 33.96 | 33.33 | 33.36 | 430,978 | -0.11(-0.31%) |
Oct 19, 2010 | 33.70 | 34.15 | 33.27 | 33.46 | 555,996 | -0.50(-1.48%) |
Oct 18, 2010 | 34.46 | 34.65 | 33.41 | 33.97 | 485,611 | -0.48(-1.38%) |
Oct 15, 2010 | 34.32 | 34.45 | 33.99 | 34.44 | 354,619 | +0.41(+1.19%) |
Oct 14, 2010 | 33.94 | 34.30 | 33.64 | 34.04 | 409,389 | +0.02(+0.06%) |
Oct 13, 2010 | 34.60 | 34.60 | 33.62 | 34.01 | 1,269,422 | -0.30(-0.88%) |
Oct 12, 2010 | 35.09 | 35.18 | 34.13 | 34.32 | 711,575 | -0.92(-2.60%) |
Oct 11, 2010 | 36.70 | 36.70 | 35.23 | 35.23 | 479,549 | -1.60(-4.34%) |
Oct 08, 2010 | 36.83 | 37.04 | 36.48 | 36.83 | 292,534 | +0.02(+0.06%) |
Oct 07, 2010 | 37.10 | 37.29 | 36.52 | 36.81 | 190,724 | -0.19(-0.51%) |
Oct 06, 2010 | 37.24 | 37.36 | 36.69 | 37.00 | 320,986 | -0.20(-0.55%) |
Oct 05, 2010 | 37.05 | 37.46 | 37.05 | 37.20 | 315,859 | +0.39(+1.07%) |
Oct 04, 2010 | 36.98 | 37.81 | 36.66 | 36.81 | 507,922 | -1.02(-2.68%) |
Oct 01, 2010 | 37.82 | 38.48 | 37.71 | 37.82 | 464,982 | +0.07(+0.19%) |
Sep 30, 2010 | 37.75 | 37.85 | 37.14 | 37.75 | 571 | +0.83(+2.25%) |
Sep 29, 2010 | 36.12 | 36.95 | 36.12 | 36.92 | 304,080 | +0.55(+1.50%) |
Sep 28, 2010 | 36.20 | 36.57 | 36.04 | 36.37 | 498,114 | +0.29(+0.80%) |
Sep 27, 2010 | 35.47 | 36.19 | 35.25 | 36.09 | 447,938 | +0.72(+2.04%) |
Sep 24, 2010 | 35.84 | 36.26 | 35.14 | 35.37 | 289,414 | -0.10(-0.28%) |
Sep 23, 2010 | 35.47 | 36.02 | 35.31 | 35.46 | 156,090 | -0.26(-0.73%) |
Sep 22, 2010 | 35.41 | 35.82 | 35.07 | 35.72 | 757,849 | +0.37(+1.05%) |
Sep 21, 2010 | 35.36 | 35.72 | 35.19 | 35.35 | 300,619 | -0.13(-0.36%) |
Sep 20, 2010 | 35.30 | 35.71 | 35.25 | 35.48 | 244,268 | +0.29(+0.82%) |
Sep 17, 2010 | 35.19 | 35.71 | 35.08 | 35.19 | 164,636 | -0.39(-1.10%) |
Sep 15, 2010 | 35.58 | 35.69 | 35.19 | 35.58 | 197,919 | +0.27(+0.75%) |
Sep 14, 2010 | 35.58 | 35.58 | 35.20 | 35.32 | 376,040 | -0.29(-0.83%) |
Sep 13, 2010 | 35.72 | 35.89 | 35.31 | 35.61 | 199,593 | +0.41(+1.15%) |
Sep 10, 2010 | 35.19 | 35.37 | 35.13 | 35.21 | 392,478 | +0.02(+0.06%) |
Sep 09, 2010 | 36.05 | 36.05 | 35.05 | 35.18 | 455,853 | -0.40(-1.12%) |
Sep 08, 2010 | 36.09 | 36.09 | 35.48 | 35.58 | 331,118 | -0.32(-0.90%) |
Sep 07, 2010 | 35.74 | 36.19 | 35.41 | 35.91 | 249,587 | -0.17(-0.47%) |
Sep 03, 2010 | 36.54 | 36.72 | 35.89 | 36.07 | 176,491 | -0.08(-0.23%) |
Sep 02, 2010 | 35.34 | 36.51 | 35.25 | 36.16 | 672,789 | +0.85(+2.42%) |