Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.40 | 41.50 | 41.07 | 41.10 | 26,267,282 | -0.71(-1.71%) |
Nov 29, 2010 | 41.76 | 41.89 | 41.50 | 41.81 | 12,531,579 | +0.00(+0.00%) |
Nov 26, 2010 | 41.91 | 42.06 | 41.75 | 41.81 | 5,819,497 | -0.32(-0.75%) |
Nov 24, 2010 | 42.37 | 42.13 | 42.13 | 42.13 | 13,031,854 | -0.01(-0.02%) |
Nov 23, 2010 | 42.45 | 42.49 | 41.94 | 42.14 | 15,585,763 | -0.64(-1.49%) |
Nov 22, 2010 | 42.79 | 42.93 | 42.42 | 42.78 | 13,584,581 | -0.33(-0.76%) |
Nov 19, 2010 | 43.23 | 43.23 | 42.81 | 43.11 | 14,109,803 | +0.02(+0.05%) |
Nov 18, 2010 | 42.80 | 43.25 | 42.74 | 43.08 | 16,785,752 | +0.50(+1.19%) |
Nov 17, 2010 | 42.66 | 42.73 | 42.49 | 42.58 | 11,796,910 | -0.12(-0.28%) |
Nov 16, 2010 | 43.31 | 43.32 | 42.47 | 42.70 | 21,397,590 | -0.73(-1.69%) |
Nov 15, 2010 | 43.44 | 43.68 | 43.17 | 43.43 | 16,138,575 | +0.14(+0.33%) |
Nov 12, 2010 | 43.25 | 43.42 | 43.08 | 43.29 | 13,795,932 | -0.02(-0.05%) |
Nov 11, 2010 | 43.29 | 43.46 | 43.11 | 43.31 | 10,407,082 | -0.14(-0.33%) |
Nov 10, 2010 | 43.52 | 43.61 | 43.31 | 43.46 | 12,114,768 | -0.16(-0.37%) |
Nov 09, 2010 | 43.60 | 43.70 | 43.48 | 43.62 | 12,572,382 | +0.04(+0.09%) |
Nov 08, 2010 | 43.66 | 43.69 | 43.46 | 43.58 | 10,703,034 | -0.17(-0.38%) |
Nov 05, 2010 | 43.68 | 43.74 | 43.49 | 43.74 | 14,487,025 | +0.00(+0.00%) |
Nov 04, 2010 | 43.43 | 43.74 | 43.33 | 43.74 | 17,544,696 | +0.46(+1.07%) |
Nov 03, 2010 | 43.07 | 43.31 | 42.96 | 43.28 | 12,811,417 | +0.20(+0.45%) |
Nov 02, 2010 | 42.98 | 43.26 | 42.97 | 43.08 | 12,075,346 | +0.27(+0.63%) |
Nov 01, 2010 | 42.99 | 43.17 | 42.67 | 42.82 | 17,725,750 | +0.03(+0.08%) |
Oct 29, 2010 | 42.55 | 42.97 | 42.53 | 42.78 | 16,898,036 | +0.26(+0.60%) |
Oct 28, 2010 | 42.49 | 42.77 | 42.44 | 42.53 | 13,716,971 | +0.07(+0.17%) |
Oct 27, 2010 | 42.62 | 42.63 | 42.22 | 42.45 | 19,841,612 | -0.31(-0.72%) |
Oct 25, 2010 | 42.89 | 42.94 | 42.72 | 42.76 | 13,264,733 | +0.09(+0.22%) |
Oct 22, 2010 | 42.76 | 42.87 | 42.49 | 42.67 | 8,816,327 | -0.07(-0.17%) |
Oct 21, 2010 | 42.80 | 43.06 | 42.13 | 42.74 | 14,284,624 | +0.09(+0.22%) |
Oct 20, 2010 | 42.32 | 42.82 | 42.24 | 42.65 | 15,375,330 | +0.45(+1.07%) |
Oct 19, 2010 | 42.06 | 42.45 | 42.01 | 42.20 | 18,131,164 | -0.11(-0.27%) |
Oct 18, 2010 | 41.99 | 42.42 | 41.83 | 42.31 | 17,149,700 | +0.39(+0.94%) |
Oct 15, 2010 | 42.06 | 42.08 | 41.78 | 41.91 | 14,891,622 | -0.03(-0.06%) |
Oct 14, 2010 | 41.85 | 41.97 | 41.75 | 41.94 | 13,139,018 | +0.11(+0.27%) |
Oct 13, 2010 | 41.56 | 42.03 | 41.46 | 41.83 | 14,838,518 | +0.41(+0.98%) |
Oct 12, 2010 | 41.41 | 41.53 | 41.11 | 41.42 | 37,396,032 | -0.08(-0.19%) |
Oct 11, 2010 | 41.35 | 41.55 | 41.31 | 41.50 | 11,118,219 | +0.19(+0.45%) |
Oct 08, 2010 | 41.31 | 41.41 | 40.67 | 41.31 | 45,960,320 | +0.71(+1.74%) |
Oct 07, 2010 | 40.73 | 40.83 | 40.57 | 40.61 | 8,280 | -0.05(-0.11%) |
Oct 06, 2010 | 40.57 | 40.73 | 40.27 | 40.65 | 10,826,689 | +0.03(+0.08%) |
Oct 05, 2010 | 40.25 | 40.68 | 40.06 | 40.62 | 24,577 | +0.57(+1.43%) |
Oct 04, 2010 | 40.08 | 40.31 | 39.86 | 40.04 | 17,401,928 | -0.13(-0.33%) |
Oct 01, 2010 | 40.18 | 40.32 | 40.04 | 40.18 | 15,356,889 | +0.12(+0.31%) |
Sep 30, 2010 | 40.05 | 40.51 | 39.96 | 40.05 | 19,617,420 | -0.18(-0.46%) |
Sep 29, 2010 | 40.38 | 40.48 | 40.09 | 40.24 | 14,537,995 | -0.25(-0.61%) |
Sep 28, 2010 | 40.75 | 40.83 | 40.31 | 40.49 | 3,097 | -0.28(-0.69%) |
Sep 27, 2010 | 41.04 | 41.21 | 40.75 | 40.77 | 15,398,525 | -0.40(-0.97%) |
Sep 24, 2010 | 41.07 | 41.28 | 40.98 | 41.17 | 15,877,876 | +0.28(+0.69%) |
Sep 23, 2010 | 40.89 | 41.13 | 40.84 | 40.89 | 15,131,894 | -0.38(-0.92%) |
Sep 22, 2010 | 41.09 | 41.41 | 41.02 | 41.27 | 14,439,211 | +0.18(+0.44%) |
Sep 21, 2010 | 41.04 | 41.31 | 40.89 | 41.09 | 16,925,062 | +0.06(+0.15%) |
Sep 20, 2010 | 40.75 | 41.13 | 40.68 | 41.03 | 13,561,866 | +0.31(+0.75%) |
Sep 17, 2010 | 40.72 | 41.05 | 40.61 | 40.72 | 26,649,462 | -0.09(-0.23%) |
Sep 15, 2010 | 40.45 | 41.01 | 40.43 | 40.81 | 13,759,917 | +0.31(+0.78%) |
Sep 14, 2010 | 40.33 | 40.70 | 40.29 | 40.50 | 598 | +0.11(+0.26%) |
Sep 13, 2010 | 40.51 | 40.57 | 40.22 | 40.39 | 14,685,848 | +0.05(+0.13%) |
Sep 10, 2010 | 40.41 | 40.49 | 40.26 | 40.34 | 11,048,823 | +0.07(+0.18%) |
Sep 09, 2010 | 40.52 | 40.53 | 40.21 | 40.27 | 449 | -0.05(-0.13%) |
Sep 08, 2010 | 40.17 | 40.41 | 40.17 | 40.32 | 702 | +0.15(+0.38%) |
Sep 07, 2010 | 40.08 | 40.37 | 40.02 | 40.17 | 22,422 | -0.10(-0.25%) |
Sep 03, 2010 | 40.25 | 40.41 | 39.96 | 40.27 | 13,435,666 | +0.15(+0.37%) |
Sep 02, 2010 | 39.90 | 40.27 | 39.88 | 40.12 | 793 | +0.18(+0.45%) |