Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.47 | 38.21 | 37.28 | 37.81 | 2,320,631 | -0.01(-0.02%) |
Nov 29, 2010 | 37.71 | 38.03 | 37.38 | 37.82 | 1,892,696 | -0.20(-0.53%) |
Nov 26, 2010 | 38.07 | 38.28 | 37.83 | 38.02 | 695,729 | -0.37(-0.96%) |
Nov 24, 2010 | 37.44 | 38.39 | 38.39 | 38.39 | 2,689,516 | +1.32(+3.57%) |
Nov 23, 2010 | 37.28 | 37.50 | 36.95 | 37.07 | 3,913,737 | -0.88(-2.32%) |
Nov 22, 2010 | 38.13 | 38.25 | 37.59 | 37.95 | 1,789,073 | -0.29(-0.75%) |
Nov 19, 2010 | 37.89 | 38.27 | 37.47 | 38.24 | 2,166,262 | +0.29(+0.75%) |
Nov 18, 2010 | 37.70 | 38.45 | 37.68 | 37.95 | 2,879,546 | +0.74(+1.99%) |
Nov 17, 2010 | 36.87 | 37.44 | 36.71 | 37.21 | 2,041,882 | +0.35(+0.95%) |
Nov 16, 2010 | 37.43 | 37.68 | 36.60 | 36.86 | 2,872,130 | -0.85(-2.25%) |
Nov 15, 2010 | 37.57 | 38.13 | 37.47 | 37.71 | 2,317,659 | +0.28(+0.74%) |
Nov 12, 2010 | 37.67 | 37.77 | 37.21 | 37.43 | 2,660,885 | -0.60(-1.57%) |
Nov 11, 2010 | 37.34 | 38.16 | 37.28 | 38.03 | 2,064,963 | +0.23(+0.60%) |
Nov 10, 2010 | 37.42 | 37.95 | 37.06 | 37.80 | 3,246,927 | +0.29(+0.78%) |
Nov 09, 2010 | 38.40 | 38.48 | 37.29 | 37.51 | 3,234,127 | -0.75(-1.95%) |
Nov 08, 2010 | 38.90 | 38.96 | 38.13 | 38.26 | 3,006,461 | -0.94(-2.40%) |
Nov 05, 2010 | 38.29 | 39.23 | 38.12 | 39.20 | 4,537,867 | +0.86(+2.25%) |
Nov 04, 2010 | 37.37 | 38.41 | 37.00 | 38.33 | 4,211,906 | +1.54(+4.18%) |
Nov 03, 2010 | 36.48 | 36.80 | 36.25 | 36.80 | 2,588,486 | +0.30(+0.83%) |
Nov 02, 2010 | 36.36 | 36.67 | 36.08 | 36.49 | 2,369,210 | +0.58(+1.61%) |
Nov 01, 2010 | 35.96 | 36.37 | 35.62 | 35.91 | 2,252,026 | +0.08(+0.24%) |
Oct 29, 2010 | 35.42 | 35.96 | 35.21 | 35.83 | 3,789,117 | +0.37(+1.04%) |
Oct 28, 2010 | 35.47 | 35.80 | 35.14 | 35.46 | 2,055,348 | +0.19(+0.55%) |
Oct 27, 2010 | 35.10 | 35.49 | 34.91 | 35.27 | 2,471,670 | -0.19(-0.53%) |
Oct 25, 2010 | 35.73 | 35.80 | 35.45 | 35.45 | 4,542,452 | -0.13(-0.36%) |
Oct 22, 2010 | 35.66 | 35.90 | 35.32 | 35.58 | 5,213,921 | +1.42(+4.16%) |
Oct 21, 2010 | 34.44 | 34.72 | 34.05 | 34.16 | 3,539,641 | -0.11(-0.32%) |
Oct 20, 2010 | 33.58 | 34.48 | 33.40 | 34.27 | 2,452,819 | +0.71(+2.12%) |
Oct 19, 2010 | 33.70 | 34.10 | 33.30 | 33.56 | 2,618,308 | -0.75(-2.17%) |
Oct 18, 2010 | 34.05 | 34.40 | 33.89 | 34.31 | 2,798,318 | +0.35(+1.03%) |
Oct 15, 2010 | 34.34 | 34.34 | 33.81 | 33.96 | 2,307,278 | -0.09(-0.27%) |
Oct 14, 2010 | 34.35 | 34.66 | 33.83 | 34.05 | 2,700,634 | -0.33(-0.96%) |
Oct 13, 2010 | 34.03 | 34.63 | 33.88 | 34.38 | 4,168,844 | +0.58(+1.73%) |
Oct 12, 2010 | 33.54 | 33.90 | 33.29 | 33.80 | 2,969,664 | +0.27(+0.79%) |
Oct 11, 2010 | 33.19 | 33.63 | 33.03 | 33.53 | 3,125,014 | +0.06(+0.19%) |
Oct 08, 2010 | 32.76 | 33.57 | 32.54 | 33.46 | 3,373,854 | +0.30(+0.90%) |
Oct 07, 2010 | 33.85 | 33.85 | 33.08 | 33.17 | 3,471,459 | -0.54(-1.60%) |
Oct 06, 2010 | 33.61 | 33.85 | 33.30 | 33.70 | 3,886,750 | +0.05(+0.13%) |
Oct 05, 2010 | 32.73 | 33.75 | 32.28 | 33.66 | 3,492,058 | +1.39(+4.30%) |
Oct 04, 2010 | 32.58 | 32.82 | 31.99 | 32.27 | 2,160,441 | -0.36(-1.11%) |
Oct 01, 2010 | 32.86 | 33.13 | 32.33 | 32.63 | 2,675,087 | +0.18(+0.55%) |
Sep 30, 2010 | 32.40 | 32.77 | 32.28 | 32.46 | 3,921,812 | +0.28(+0.86%) |
Sep 29, 2010 | 32.35 | 32.41 | 31.90 | 32.18 | 1,939,647 | -0.30(-0.92%) |
Sep 28, 2010 | 32.55 | 32.66 | 31.97 | 32.48 | 2,838,149 | +0.08(+0.26%) |
Sep 27, 2010 | 32.76 | 32.84 | 32.35 | 32.39 | 1,923,536 | -0.26(-0.79%) |
Sep 24, 2010 | 31.66 | 32.68 | 31.62 | 32.65 | 3,318,178 | +1.41(+4.50%) |
Sep 23, 2010 | 31.77 | 31.90 | 31.21 | 31.25 | 3,759,854 | -0.83(-2.59%) |
Sep 22, 2010 | 32.51 | 32.84 | 31.93 | 32.08 | 2,035,781 | -0.43(-1.34%) |
Sep 21, 2010 | 33.07 | 33.20 | 32.40 | 32.51 | 3,321,530 | -0.57(-1.72%) |
Sep 20, 2010 | 32.28 | 33.15 | 32.18 | 33.08 | 2,886,664 | +0.89(+2.76%) |
Sep 17, 2010 | 32.33 | 32.41 | 31.79 | 32.19 | 3,533,293 | +0.09(+0.28%) |
Sep 15, 2010 | 32.09 | 32.12 | 31.61 | 32.10 | 4,560,049 | -0.21(-0.66%) |
Sep 14, 2010 | 32.17 | 32.41 | 31.89 | 32.32 | 2,856,947 | -0.02(-0.06%) |
Sep 13, 2010 | 32.02 | 32.35 | 31.97 | 32.34 | 4,263,207 | +0.82(+2.59%) |
Sep 10, 2010 | 31.33 | 31.55 | 31.17 | 31.52 | 2,297,271 | +0.18(+0.58%) |
Sep 09, 2010 | 31.19 | 31.36 | 30.87 | 31.34 | 3,355,251 | +0.61(+1.97%) |
Sep 08, 2010 | 30.37 | 30.88 | 30.37 | 30.73 | 2,805,180 | +0.48(+1.60%) |
Sep 07, 2010 | 30.73 | 30.73 | 30.18 | 30.25 | 2,171,968 | -0.75(-2.43%) |
Sep 03, 2010 | 30.53 | 31.05 | 30.53 | 31.00 | 3,227,787 | +0.93(+3.09%) |
Sep 02, 2010 | 29.84 | 30.10 | 29.60 | 30.07 | 3,437,133 | +0.41(+1.37%) |