Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.97 | 42.21 | 41.82 | 42.02 | 18,504,058 | -0.25(-0.58%) |
Nov 29, 2010 | 42.20 | 42.34 | 41.91 | 42.27 | 17,604,642 | -0.27(-0.63%) |
Nov 26, 2010 | 42.67 | 42.72 | 42.43 | 42.53 | 6,794,454 | -0.31(-0.72%) |
Nov 24, 2010 | 42.67 | 42.84 | 42.84 | 42.84 | 14,235,226 | +0.28(+0.67%) |
Nov 23, 2010 | 42.64 | 42.81 | 42.41 | 42.56 | 21,814,026 | -0.51(-1.18%) |
Nov 22, 2010 | 42.98 | 43.20 | 42.71 | 43.06 | 16,391,055 | -0.14(-0.33%) |
Nov 19, 2010 | 43.21 | 43.47 | 43.09 | 43.21 | 19,042,910 | +0.00(+0.00%) |
Nov 18, 2010 | 42.96 | 43.32 | 42.85 | 43.21 | 13,886,687 | +0.52(+1.22%) |
Nov 17, 2010 | 42.73 | 42.84 | 42.59 | 42.69 | 10,955,355 | -0.05(-0.13%) |
Nov 16, 2010 | 43.09 | 43.29 | 42.41 | 42.74 | 22,933,604 | -0.70(-1.62%) |
Nov 15, 2010 | 43.40 | 43.79 | 43.31 | 43.44 | 18,695,558 | +0.35(+0.80%) |
Nov 12, 2010 | 43.11 | 43.38 | 42.99 | 43.10 | 19,123,282 | -0.17(-0.39%) |
Nov 11, 2010 | 43.12 | 43.29 | 43.04 | 43.27 | 13,457,349 | -0.02(-0.05%) |
Nov 10, 2010 | 43.48 | 43.55 | 43.02 | 43.29 | 15,947,966 | -0.24(-0.56%) |
Nov 09, 2010 | 43.64 | 43.66 | 43.39 | 43.53 | 13,626,765 | -0.10(-0.23%) |
Nov 08, 2010 | 43.70 | 43.74 | 43.39 | 43.63 | 12,534,030 | -0.13(-0.29%) |
Nov 05, 2010 | 43.83 | 43.89 | 43.39 | 43.76 | 13,704,140 | -0.07(-0.17%) |
Nov 04, 2010 | 43.54 | 43.95 | 43.48 | 43.84 | 16,748,652 | +0.39(+0.89%) |
Nov 03, 2010 | 43.32 | 43.46 | 43.02 | 43.45 | 13,771,132 | +0.21(+0.49%) |
Nov 02, 2010 | 43.28 | 43.46 | 43.13 | 43.24 | 12,714,882 | +0.13(+0.30%) |
Nov 01, 2010 | 43.24 | 43.38 | 42.86 | 43.11 | 13,827,410 | -0.03(-0.08%) |
Oct 29, 2010 | 43.08 | 43.21 | 42.86 | 43.15 | 13,753,433 | +0.12(+0.28%) |
Oct 28, 2010 | 43.28 | 43.40 | 42.99 | 43.02 | 14,952,595 | -0.01(-0.02%) |
Oct 27, 2010 | 43.04 | 43.11 | 42.83 | 43.03 | 17,603,574 | -0.28(-0.64%) |
Oct 25, 2010 | 43.35 | 43.48 | 43.22 | 43.31 | 11,486,280 | +0.12(+0.27%) |
Oct 22, 2010 | 43.38 | 43.40 | 43.08 | 43.19 | 10,008,459 | -0.12(-0.28%) |
Oct 21, 2010 | 43.23 | 43.47 | 43.00 | 43.32 | 16,400,202 | +0.26(+0.61%) |
Oct 20, 2010 | 42.86 | 43.34 | 42.69 | 43.05 | 15,078,095 | +0.21(+0.49%) |
Oct 19, 2010 | 42.57 | 43.10 | 42.31 | 42.84 | 25,461,806 | -0.39(-0.89%) |
Oct 18, 2010 | 43.11 | 43.31 | 42.81 | 43.23 | 16,027,009 | +0.20(+0.46%) |
Oct 15, 2010 | 43.31 | 43.32 | 42.74 | 43.03 | 19,596,462 | -0.12(-0.27%) |
Oct 14, 2010 | 43.18 | 43.19 | 42.91 | 43.15 | 12,784,919 | +0.11(+0.25%) |
Oct 13, 2010 | 42.94 | 43.18 | 42.84 | 43.04 | 14,927,602 | +0.20(+0.46%) |
Oct 12, 2010 | 42.73 | 42.94 | 42.62 | 42.84 | 12,863,324 | -0.01(-0.02%) |
Oct 11, 2010 | 42.82 | 42.86 | 42.67 | 42.85 | 9,119,935 | +0.05(+0.11%) |
Oct 08, 2010 | 42.80 | 42.91 | 42.67 | 42.80 | 10,870,051 | +0.01(+0.02%) |
Oct 07, 2010 | 42.84 | 42.98 | 42.65 | 42.79 | 8,169 | +0.01(+0.02%) |
Oct 06, 2010 | 42.57 | 42.82 | 42.31 | 42.79 | 16,752,183 | +0.25(+0.59%) |
Oct 05, 2010 | 42.02 | 42.60 | 41.98 | 42.54 | 175,166 | +0.79(+1.90%) |
Oct 04, 2010 | 41.66 | 41.95 | 41.49 | 41.74 | 12,867,255 | -0.05(-0.13%) |
Oct 01, 2010 | 41.80 | 42.14 | 41.68 | 41.80 | 14,437,937 | -0.14(-0.34%) |
Sep 30, 2010 | 41.94 | 42.44 | 41.66 | 41.94 | 114,415 | -0.23(-0.56%) |
Sep 29, 2010 | 42.18 | 42.34 | 42.06 | 42.18 | 10,967 | -0.08(-0.19%) |
Sep 28, 2010 | 41.94 | 42.37 | 41.76 | 42.26 | 34,947 | +0.27(+0.64%) |
Sep 27, 2010 | 42.06 | 42.19 | 41.92 | 41.99 | 11,356,879 | -0.07(-0.18%) |
Sep 24, 2010 | 41.95 | 42.24 | 41.85 | 42.06 | 18,668,386 | +0.22(+0.53%) |
Sep 23, 2010 | 41.84 | 41.97 | 41.68 | 41.84 | 12,387,797 | -0.11(-0.26%) |
Sep 22, 2010 | 41.95 | 42.31 | 41.90 | 41.95 | 13,812,744 | +0.02(+0.05%) |
Sep 21, 2010 | 41.87 | 42.12 | 41.83 | 41.93 | 443 | -0.10(-0.24%) |
Sep 20, 2010 | 41.73 | 42.12 | 41.64 | 42.03 | 16,487,341 | +0.35(+0.84%) |
Sep 17, 2010 | 41.68 | 41.78 | 41.38 | 41.68 | 18,082,932 | +0.35(+0.85%) |
Sep 15, 2010 | 41.07 | 41.39 | 40.95 | 41.33 | 13,460,357 | +0.32(+0.78%) |
Sep 14, 2010 | 40.91 | 41.27 | 40.78 | 41.01 | 20,358 | +0.18(+0.43%) |
Sep 13, 2010 | 40.66 | 40.87 | 40.56 | 40.83 | 15,785,156 | +0.23(+0.57%) |
Sep 10, 2010 | 40.57 | 40.61 | 40.46 | 40.60 | 12,348,336 | +0.11(+0.27%) |
Sep 09, 2010 | 40.20 | 40.63 | 40.11 | 40.49 | 20,600,376 | +0.66(+1.65%) |
Sep 08, 2010 | 39.55 | 39.96 | 39.55 | 39.84 | 153,818 | +0.10(+0.26%) |
Sep 07, 2010 | 39.80 | 39.92 | 39.69 | 39.73 | 22,630 | -0.16(-0.39%) |
Sep 03, 2010 | 39.84 | 39.94 | 39.60 | 39.89 | 11,129,008 | +0.22(+0.55%) |
Sep 02, 2010 | 39.61 | 39.80 | 39.46 | 39.67 | 7,436 | +0.20(+0.51%) |