Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.56 | 41.81 | 41.48 | 41.75 | 3,110,222 | +0.09(+0.23%) |
Nov 29, 2010 | 41.53 | 41.76 | 41.51 | 41.66 | 1,275,156 | +0.11(+0.26%) |
Nov 26, 2010 | 41.65 | 41.69 | 41.53 | 41.55 | 777,947 | -0.15(-0.36%) |
Nov 24, 2010 | 41.55 | 41.70 | 41.70 | 41.70 | 1,472,190 | +0.25(+0.60%) |
Nov 23, 2010 | 41.93 | 41.93 | 41.44 | 41.45 | 4,211,065 | -0.58(-1.37%) |
Nov 22, 2010 | 42.11 | 42.20 | 42.01 | 42.03 | 904,804 | -0.30(-0.70%) |
Nov 19, 2010 | 42.22 | 42.32 | 42.15 | 42.32 | 1,261,698 | -0.01(-0.03%) |
Nov 18, 2010 | 42.14 | 42.34 | 42.03 | 42.34 | 2,551,189 | +0.53(+1.27%) |
Nov 17, 2010 | 41.87 | 41.93 | 41.76 | 41.81 | 3,894,154 | +0.21(+0.51%) |
Nov 16, 2010 | 42.03 | 42.08 | 41.52 | 41.60 | 3,568,984 | -0.46(-1.10%) |
Nov 15, 2010 | 42.30 | 42.32 | 42.03 | 42.06 | 2,283,268 | -0.08(-0.19%) |
Nov 12, 2010 | 42.29 | 42.34 | 42.14 | 42.14 | 2,320,025 | -0.15(-0.37%) |
Nov 11, 2010 | 42.43 | 42.47 | 42.14 | 42.30 | 2,240,100 | -0.17(-0.40%) |
Nov 10, 2010 | 42.81 | 42.81 | 42.45 | 42.46 | 2,665,876 | -0.35(-0.82%) |
Nov 09, 2010 | 43.02 | 43.02 | 42.74 | 42.82 | 1,503,460 | -0.12(-0.28%) |
Nov 08, 2010 | 43.02 | 43.06 | 42.91 | 42.94 | 2,512,533 | -0.13(-0.29%) |
Nov 05, 2010 | 43.06 | 43.11 | 42.94 | 43.06 | 2,731,291 | -0.05(-0.11%) |
Nov 04, 2010 | 42.73 | 43.15 | 42.72 | 43.11 | 2,930,713 | +0.55(+1.30%) |
Nov 03, 2010 | 42.44 | 42.60 | 42.38 | 42.56 | 2,774,177 | +0.14(+0.33%) |
Nov 02, 2010 | 42.32 | 42.42 | 42.26 | 42.42 | 1,832,479 | +0.21(+0.49%) |
Nov 01, 2010 | 42.37 | 42.41 | 42.20 | 42.21 | 1,963,781 | -0.08(-0.19%) |
Oct 29, 2010 | 42.32 | 42.36 | 42.25 | 42.29 | 1,927,004 | +0.02(+0.04%) |
Oct 28, 2010 | 42.36 | 42.36 | 42.20 | 42.27 | 2,314,197 | +0.02(+0.06%) |
Oct 27, 2010 | 42.27 | 42.32 | 42.19 | 42.25 | 1,953,950 | +0.02(+0.04%) |
Oct 25, 2010 | 42.16 | 42.30 | 42.15 | 42.23 | 2,256,146 | +0.16(+0.39%) |
Oct 22, 2010 | 41.98 | 42.08 | 41.95 | 42.07 | 896,763 | +0.19(+0.46%) |
Oct 21, 2010 | 41.99 | 42.00 | 41.88 | 41.88 | 1,117,885 | -0.07(-0.16%) |
Oct 20, 2010 | 41.86 | 41.95 | 41.78 | 41.94 | 2,071,706 | +0.13(+0.31%) |
Oct 19, 2010 | 41.85 | 41.92 | 41.80 | 41.81 | 1,291,086 | -0.00(-0.01%) |
Oct 18, 2010 | 41.92 | 41.99 | 41.81 | 41.81 | 1,107,766 | -0.06(-0.13%) |
Oct 15, 2010 | 41.85 | 41.94 | 41.82 | 41.87 | 1,124,728 | +0.11(+0.26%) |
Oct 14, 2010 | 42.00 | 42.01 | 41.74 | 41.76 | 2,133,577 | -0.20(-0.48%) |
Oct 13, 2010 | 41.91 | 42.06 | 41.86 | 41.96 | 1,888,715 | +0.14(+0.33%) |
Oct 12, 2010 | 41.84 | 41.92 | 41.79 | 41.82 | 1,834,878 | -0.04(-0.09%) |
Oct 11, 2010 | 41.79 | 41.89 | 41.77 | 41.86 | 1,383,618 | +0.09(+0.21%) |
Oct 08, 2010 | 41.77 | 41.80 | 41.65 | 41.77 | 3,271,642 | +0.14(+0.34%) |
Oct 07, 2010 | 41.64 | 41.71 | 41.54 | 41.63 | 2,943,198 | +0.08(+0.20%) |
Oct 06, 2010 | 41.58 | 41.63 | 41.50 | 41.55 | 4,270,254 | -0.04(-0.09%) |
Oct 05, 2010 | 41.60 | 41.63 | 41.51 | 41.59 | 2,131,690 | +0.15(+0.36%) |
Oct 04, 2010 | 41.61 | 41.61 | 41.43 | 41.44 | 5,343,943 | -0.14(-0.35%) |
Oct 01, 2010 | 41.58 | 41.63 | 41.47 | 41.58 | 1,797,522 | +0.05(+0.13%) |
Sep 30, 2010 | 41.53 | 41.55 | 41.31 | 41.53 | 4,947,683 | +0.21(+0.50%) |
Sep 29, 2010 | 41.30 | 41.40 | 41.26 | 41.32 | 1,785,090 | +0.10(+0.24%) |
Sep 28, 2010 | 41.28 | 41.28 | 41.11 | 41.22 | 2,243,541 | +0.06(+0.15%) |
Sep 27, 2010 | 41.17 | 41.24 | 41.13 | 41.16 | 1,330,049 | +0.07(+0.17%) |
Sep 24, 2010 | 40.99 | 41.16 | 40.99 | 41.09 | 1,980,801 | +0.16(+0.40%) |
Sep 23, 2010 | 40.98 | 40.99 | 40.86 | 40.93 | 1,638,934 | -0.11(-0.26%) |
Sep 22, 2010 | 41.25 | 41.25 | 41.03 | 41.04 | 1,797,485 | -0.17(-0.40%) |
Sep 21, 2010 | 41.31 | 41.31 | 41.15 | 41.20 | 1,751,259 | -0.07(-0.17%) |
Sep 20, 2010 | 41.25 | 41.31 | 41.23 | 41.27 | 1,364,744 | +0.06(+0.16%) |
Sep 17, 2010 | 41.21 | 41.23 | 41.16 | 41.21 | 1,993,044 | +0.14(+0.35%) |
Sep 15, 2010 | 40.96 | 41.09 | 40.96 | 41.06 | 1,232,614 | -0.04(-0.09%) |
Sep 14, 2010 | 41.11 | 41.11 | 40.99 | 41.10 | 1,422,512 | -0.01(-0.02%) |
Sep 13, 2010 | 41.01 | 41.12 | 40.95 | 41.11 | 2,383,146 | +0.21(+0.52%) |
Sep 10, 2010 | 40.85 | 40.92 | 40.75 | 40.90 | 2,068,150 | +0.11(+0.26%) |
Sep 09, 2010 | 40.80 | 40.80 | 40.67 | 40.79 | 1,704,728 | +0.16(+0.40%) |
Sep 08, 2010 | 40.62 | 40.68 | 40.59 | 40.63 | 215 | +0.01(+0.02%) |
Sep 07, 2010 | 40.60 | 40.62 | 40.44 | 40.62 | 1,908,097 | -0.06(-0.15%) |
Sep 03, 2010 | 40.62 | 40.68 | 40.50 | 40.68 | 2,158,866 | +0.12(+0.30%) |
Sep 02, 2010 | 40.52 | 40.56 | 40.44 | 40.56 | 1,304,183 | +0.06(+0.16%) |