Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.46 | 44.82 | 44.15 | 44.34 | 3,723,615 | -0.55(-1.21%) |
Nov 29, 2010 | 44.51 | 44.93 | 44.20 | 44.88 | 2,995,396 | +0.05(+0.12%) |
Nov 26, 2010 | 44.47 | 45.18 | 44.46 | 44.83 | 1,432,161 | -0.13(-0.30%) |
Nov 24, 2010 | 44.35 | 44.97 | 44.97 | 44.97 | 2,599,737 | +1.02(+2.33%) |
Nov 23, 2010 | 44.49 | 44.60 | 43.62 | 43.94 | 3,951,936 | -1.05(-2.34%) |
Nov 22, 2010 | 45.02 | 45.18 | 44.54 | 44.99 | 2,060,626 | -0.24(-0.52%) |
Nov 19, 2010 | 44.95 | 45.24 | 44.80 | 45.23 | 2,998,308 | +0.17(+0.38%) |
Nov 18, 2010 | 45.08 | 45.63 | 44.97 | 45.06 | 3,237,033 | +0.60(+1.34%) |
Nov 17, 2010 | 44.25 | 44.61 | 43.92 | 44.46 | 4,356,290 | -0.15(-0.35%) |
Nov 16, 2010 | 44.95 | 45.05 | 44.35 | 44.62 | 3,235,930 | -0.57(-1.27%) |
Nov 15, 2010 | 45.15 | 45.91 | 45.13 | 45.19 | 2,281,201 | +0.27(+0.61%) |
Nov 12, 2010 | 45.27 | 45.59 | 44.63 | 44.92 | 2,781,629 | -0.74(-1.63%) |
Nov 11, 2010 | 45.42 | 45.85 | 45.26 | 45.67 | 2,361,208 | -0.10(-0.21%) |
Nov 10, 2010 | 45.25 | 45.86 | 44.99 | 45.76 | 2,818,591 | +0.31(+0.68%) |
Nov 09, 2010 | 46.01 | 46.16 | 45.32 | 45.45 | 2,786,787 | -0.50(-1.09%) |
Nov 08, 2010 | 45.79 | 46.20 | 45.66 | 45.95 | 2,085,156 | +0.04(+0.08%) |
Nov 05, 2010 | 46.07 | 46.66 | 45.75 | 45.92 | 3,771,592 | -0.30(-0.65%) |
Nov 04, 2010 | 46.30 | 46.90 | 45.99 | 46.22 | 6,127,286 | +0.43(+0.95%) |
Nov 03, 2010 | 45.94 | 46.10 | 45.30 | 45.78 | 2,874,542 | +0.08(+0.18%) |
Nov 02, 2010 | 45.59 | 45.84 | 45.12 | 45.70 | 2,932,218 | +0.45(+0.99%) |
Nov 01, 2010 | 45.37 | 46.07 | 45.02 | 45.26 | 3,768,358 | +0.21(+0.46%) |
Oct 29, 2010 | 44.52 | 45.41 | 44.24 | 45.05 | 3,907,388 | +0.51(+1.15%) |
Oct 28, 2010 | 44.93 | 44.95 | 43.60 | 44.54 | 5,973,979 | -0.41(-0.91%) |
Oct 27, 2010 | 45.15 | 45.18 | 44.27 | 44.95 | 4,899,977 | -0.45(-1.00%) |
Oct 25, 2010 | 45.78 | 46.29 | 45.38 | 45.40 | 2,695,176 | -0.10(-0.21%) |
Oct 22, 2010 | 45.15 | 45.53 | 45.06 | 45.50 | 1,552,565 | +0.40(+0.88%) |
Oct 21, 2010 | 45.23 | 45.35 | 44.51 | 45.10 | 3,109,129 | -0.23(-0.50%) |
Oct 20, 2010 | 44.52 | 45.61 | 44.47 | 45.33 | 2,949,234 | +0.97(+2.20%) |
Oct 19, 2010 | 44.39 | 44.87 | 43.89 | 44.35 | 3,479,497 | -0.70(-1.54%) |
Oct 18, 2010 | 45.20 | 45.23 | 44.85 | 45.05 | 2,052,006 | -0.01(-0.03%) |
Oct 15, 2010 | 45.55 | 45.62 | 44.73 | 45.06 | 3,196,182 | -0.20(-0.44%) |
Oct 14, 2010 | 45.58 | 45.58 | 44.80 | 45.26 | 3,462,863 | -0.32(-0.69%) |
Oct 13, 2010 | 44.43 | 45.94 | 44.39 | 45.58 | 6,721,082 | +1.82(+4.15%) |
Oct 12, 2010 | 44.22 | 44.22 | 43.27 | 43.76 | 4,933,532 | -0.68(-1.53%) |
Oct 11, 2010 | 44.33 | 44.80 | 43.96 | 44.44 | 2,165,130 | +0.10(+0.21%) |
Oct 08, 2010 | 44.35 | 44.45 | 43.43 | 44.35 | 3,261,175 | +0.66(+1.51%) |
Oct 07, 2010 | 43.92 | 43.95 | 43.19 | 43.69 | 4,105,894 | -0.03(-0.07%) |
Oct 06, 2010 | 43.59 | 43.83 | 43.26 | 43.72 | 4,521,190 | +0.12(+0.27%) |
Oct 05, 2010 | 43.30 | 43.83 | 43.12 | 43.60 | 409 | +0.84(+1.95%) |
Oct 04, 2010 | 43.16 | 43.61 | 42.43 | 42.76 | 2,984,394 | -0.48(-1.10%) |
Oct 01, 2010 | 43.24 | 43.56 | 42.79 | 43.24 | 3,568,341 | -0.36(-0.82%) |
Sep 30, 2010 | 43.60 | 44.54 | 43.35 | 43.60 | 7,097 | -0.19(-0.44%) |
Sep 29, 2010 | 43.48 | 44.30 | 43.21 | 43.79 | 5,036,657 | +0.10(+0.22%) |
Sep 28, 2010 | 43.79 | 43.80 | 42.93 | 43.69 | 272 | +0.05(+0.12%) |
Sep 27, 2010 | 43.92 | 44.02 | 43.62 | 43.64 | 4,350,727 | -0.23(-0.52%) |
Sep 24, 2010 | 42.60 | 43.95 | 42.60 | 43.87 | 4,069,041 | +1.38(+3.26%) |
Sep 23, 2010 | 42.49 | 43.15 | 42.35 | 42.49 | 414 | -0.69(-1.60%) |
Sep 22, 2010 | 43.32 | 43.52 | 42.81 | 43.17 | 4,036,785 | -0.31(-0.72%) |
Sep 21, 2010 | 43.29 | 43.96 | 43.17 | 43.49 | 3,450,123 | +0.31(+0.73%) |
Sep 20, 2010 | 42.97 | 43.44 | 42.82 | 43.17 | 3,415,074 | +0.35(+0.82%) |
Sep 17, 2010 | 42.82 | 43.15 | 42.54 | 42.82 | 4,376,323 | -0.40(-0.92%) |
Sep 15, 2010 | 42.93 | 43.43 | 42.79 | 43.22 | 2,917,569 | +0.16(+0.37%) |
Sep 14, 2010 | 43.31 | 43.53 | 43.04 | 43.06 | 3,116,396 | -0.31(-0.71%) |
Sep 13, 2010 | 43.62 | 43.69 | 43.19 | 43.37 | 3,243,119 | +0.25(+0.58%) |
Sep 10, 2010 | 42.57 | 43.23 | 42.57 | 43.12 | 3,331,414 | +0.68(+1.61%) |
Sep 09, 2010 | 43.21 | 43.25 | 42.19 | 42.43 | 2,695,572 | -0.34(-0.79%) |
Sep 08, 2010 | 42.28 | 42.96 | 42.19 | 42.77 | 3,566,204 | +0.53(+1.25%) |
Sep 07, 2010 | 42.21 | 42.59 | 41.89 | 42.24 | 537 | -0.18(-0.43%) |
Sep 03, 2010 | 42.13 | 42.95 | 42.02 | 42.43 | 3,101,776 | +0.57(+1.37%) |
Sep 02, 2010 | 41.03 | 41.86 | 40.98 | 41.86 | 3,001,711 | +0.81(+1.98%) |