Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.79 | 40.29 | 39.67 | 40.04 | 23,722,816 | +0.18(+0.45%) |
Nov 29, 2010 | 39.71 | 39.91 | 39.55 | 39.86 | 14,573,999 | +0.08(+0.20%) |
Nov 26, 2010 | 39.74 | 39.92 | 39.65 | 39.78 | 5,613,422 | -0.20(-0.50%) |
Nov 24, 2010 | 39.78 | 39.98 | 39.98 | 39.98 | 13,933,250 | +0.25(+0.63%) |
Nov 23, 2010 | 40.12 | 40.16 | 39.64 | 39.73 | 18,713,850 | -0.53(-1.31%) |
Nov 22, 2010 | 40.12 | 40.41 | 39.91 | 40.25 | 12,751,186 | -0.01(-0.02%) |
Nov 19, 2010 | 40.04 | 40.30 | 39.93 | 40.26 | 13,925,714 | +0.30(+0.76%) |
Nov 18, 2010 | 40.07 | 40.45 | 39.90 | 39.96 | 15,654,415 | +0.16(+0.39%) |
Nov 17, 2010 | 40.23 | 40.30 | 39.64 | 39.80 | 19,600,884 | -0.36(-0.90%) |
Nov 16, 2010 | 40.39 | 40.97 | 40.15 | 40.16 | 31,848,988 | +0.09(+0.22%) |
Nov 15, 2010 | 40.10 | 40.23 | 39.87 | 40.07 | 15,481,812 | +0.01(+0.02%) |
Nov 12, 2010 | 40.04 | 40.22 | 39.87 | 40.07 | 14,429,210 | -0.16(-0.39%) |
Nov 11, 2010 | 40.36 | 40.36 | 39.94 | 40.22 | 16,976,850 | -0.13(-0.31%) |
Nov 10, 2010 | 40.53 | 40.53 | 40.04 | 40.35 | 15,186,107 | -0.40(-0.98%) |
Nov 09, 2010 | 40.77 | 40.87 | 40.58 | 40.75 | 13,575,573 | +0.18(+0.44%) |
Nov 08, 2010 | 40.64 | 40.77 | 40.35 | 40.57 | 13,431,044 | -0.29(-0.71%) |
Nov 05, 2010 | 41.04 | 41.24 | 40.64 | 40.86 | 13,867,348 | -0.12(-0.29%) |
Nov 04, 2010 | 40.71 | 41.08 | 40.67 | 40.98 | 17,896,530 | +0.33(+0.82%) |
Nov 03, 2010 | 40.54 | 40.67 | 40.13 | 40.64 | 12,417,557 | +0.09(+0.22%) |
Nov 02, 2010 | 40.38 | 40.70 | 40.33 | 40.55 | 11,949,652 | +0.36(+0.88%) |
Nov 01, 2010 | 40.01 | 40.34 | 39.98 | 40.20 | 11,090,858 | +0.10(+0.26%) |
Oct 29, 2010 | 40.00 | 40.41 | 39.68 | 40.10 | 10,852,820 | +0.07(+0.17%) |
Oct 28, 2010 | 40.11 | 40.14 | 39.67 | 40.03 | 11,056,615 | +0.16(+0.39%) |
Oct 27, 2010 | 40.15 | 40.44 | 39.64 | 39.87 | 17,595,388 | -0.06(-0.15%) |
Oct 25, 2010 | 40.10 | 40.27 | 39.90 | 39.93 | 10,758,003 | -0.08(-0.20%) |
Oct 22, 2010 | 39.94 | 40.04 | 39.87 | 40.01 | 7,829,680 | +0.02(+0.06%) |
Oct 21, 2010 | 39.74 | 40.22 | 39.67 | 39.99 | 12,953,093 | +0.41(+1.05%) |
Oct 20, 2010 | 39.44 | 39.85 | 39.42 | 39.58 | 13,166,406 | +0.11(+0.28%) |
Oct 19, 2010 | 39.56 | 39.79 | 39.33 | 39.47 | 13,813,926 | -0.33(-0.82%) |
Oct 18, 2010 | 39.41 | 39.90 | 39.41 | 39.79 | 12,472,990 | +0.30(+0.77%) |
Oct 15, 2010 | 39.50 | 39.66 | 39.24 | 39.49 | 16,968,330 | +0.07(+0.19%) |
Oct 14, 2010 | 39.87 | 39.87 | 39.18 | 39.41 | 21,003,008 | -0.42(-1.06%) |
Oct 13, 2010 | 40.10 | 40.36 | 39.77 | 39.84 | 18,394,720 | -0.07(-0.19%) |
Oct 12, 2010 | 40.30 | 40.30 | 39.79 | 39.91 | 20,316,788 | -0.51(-1.26%) |
Oct 11, 2010 | 40.36 | 40.52 | 40.29 | 40.42 | 9,510,042 | +0.15(+0.37%) |
Oct 08, 2010 | 40.27 | 40.41 | 39.98 | 40.27 | 11,882,824 | +0.04(+0.09%) |
Oct 07, 2010 | 40.46 | 40.58 | 40.00 | 40.24 | 7,606 | -0.15(-0.37%) |
Oct 06, 2010 | 39.91 | 40.44 | 39.90 | 40.38 | 14,066,157 | +0.40(+1.00%) |
Oct 05, 2010 | 39.93 | 40.16 | 39.84 | 39.98 | 19,495 | +0.33(+0.84%) |
Oct 04, 2010 | 39.48 | 39.75 | 39.33 | 39.65 | 9,628,649 | +0.16(+0.39%) |
Oct 01, 2010 | 39.50 | 39.69 | 39.38 | 39.50 | 11,120,754 | -0.12(-0.31%) |
Sep 30, 2010 | 39.61 | 39.96 | 39.33 | 39.62 | 79,190 | +0.13(+0.32%) |
Sep 29, 2010 | 39.82 | 39.83 | 39.31 | 39.49 | 2,234 | -0.35(-0.87%) |
Sep 28, 2010 | 39.62 | 39.96 | 39.27 | 39.84 | 2,525 | +0.25(+0.64%) |
Sep 27, 2010 | 40.03 | 39.98 | 39.58 | 39.59 | 11,702,143 | -0.44(-1.11%) |
Sep 24, 2010 | 39.93 | 40.26 | 39.85 | 40.03 | 13,198,160 | +0.32(+0.80%) |
Sep 23, 2010 | 39.71 | 39.91 | 39.62 | 39.71 | 9,849,264 | -0.13(-0.32%) |
Sep 22, 2010 | 39.61 | 39.97 | 39.56 | 39.84 | 13,385,345 | +0.19(+0.47%) |
Sep 21, 2010 | 39.61 | 39.94 | 39.47 | 39.65 | 1,080 | +0.02(+0.06%) |
Sep 20, 2010 | 39.30 | 39.73 | 39.30 | 39.63 | 12,512,022 | +0.39(+1.00%) |
Sep 17, 2010 | 39.24 | 39.47 | 39.14 | 39.24 | 28,101,064 | +0.11(+0.28%) |
Sep 15, 2010 | 38.84 | 39.30 | 38.79 | 39.13 | 13,777,619 | +0.15(+0.38%) |
Sep 14, 2010 | 38.61 | 39.25 | 38.60 | 38.98 | 810 | +0.33(+0.86%) |
Sep 13, 2010 | 38.67 | 38.84 | 38.50 | 38.65 | 10,629,662 | +0.18(+0.46%) |
Sep 10, 2010 | 38.42 | 38.54 | 38.28 | 38.47 | 11,025,381 | +0.04(+0.12%) |
Sep 09, 2010 | 38.53 | 38.56 | 38.37 | 38.42 | 9,848,344 | +0.06(+0.15%) |
Sep 08, 2010 | 38.41 | 38.48 | 38.13 | 38.36 | 15,968 | -0.02(-0.06%) |
Sep 07, 2010 | 38.54 | 38.90 | 38.37 | 38.39 | 48,121 | +3.60(+10.34%) |
Sep 06, 2010 | 41.45 | 41.45 | 33.31 | 34.79 | 945 | -3.73(-9.68%) |
Sep 03, 2010 | 38.39 | 38.56 | 38.16 | 38.52 | 12,989,432 | +0.21(+0.54%) |
Sep 02, 2010 | 37.84 | 38.35 | 37.84 | 38.31 | 2,795 | +0.40(+1.05%) |