Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 47.13 | 47.70 | 47.03 | 47.32 | 17,744,466 | -0.42(-0.88%) |
Nov 29, 2010 | 47.51 | 47.95 | 46.99 | 47.74 | 15,519,516 | -0.21(-0.44%) |
Nov 26, 2010 | 48.18 | 48.26 | 47.80 | 47.95 | 4,773,287 | -0.51(-1.06%) |
Nov 24, 2010 | 48.01 | 48.47 | 48.47 | 48.47 | 13,776,016 | +0.69(+1.44%) |
Nov 23, 2010 | 48.20 | 48.22 | 47.43 | 47.78 | 16,266,660 | -0.99(-2.04%) |
Nov 22, 2010 | 48.78 | 48.85 | 47.95 | 48.77 | 11,625,895 | -0.29(-0.58%) |
Nov 19, 2010 | 48.91 | 49.07 | 48.40 | 49.06 | 13,913,657 | +0.07(+0.14%) |
Nov 18, 2010 | 48.53 | 49.08 | 48.48 | 48.99 | 12,986,856 | +0.79(+1.65%) |
Nov 17, 2010 | 48.16 | 48.58 | 47.98 | 48.19 | 13,428,379 | -0.01(-0.02%) |
Nov 16, 2010 | 48.83 | 48.85 | 47.88 | 48.20 | 20,735,796 | -1.50(-3.02%) |
Nov 15, 2010 | 49.69 | 49.82 | 49.16 | 49.71 | 15,965,848 | +0.19(+0.39%) |
Nov 12, 2010 | 49.53 | 49.61 | 49.00 | 49.51 | 18,255,890 | -0.38(-0.76%) |
Nov 11, 2010 | 49.26 | 49.95 | 49.26 | 49.89 | 19,493,862 | +0.53(+1.08%) |
Nov 10, 2010 | 48.55 | 49.39 | 48.25 | 49.36 | 20,346,622 | +0.93(+1.93%) |
Nov 09, 2010 | 48.63 | 48.83 | 48.16 | 48.43 | 23,459,844 | -0.54(-1.11%) |
Nov 08, 2010 | 49.04 | 49.26 | 48.56 | 48.97 | 20,360,076 | -0.28(-0.56%) |
Nov 05, 2010 | 49.09 | 49.45 | 48.71 | 49.25 | 25,052,420 | -0.09(-0.19%) |
Nov 04, 2010 | 48.77 | 49.44 | 48.61 | 49.34 | 28,118,434 | +1.41(+2.95%) |
Nov 03, 2010 | 47.90 | 48.17 | 47.47 | 47.93 | 17,327,798 | +0.32(+0.67%) |
Nov 02, 2010 | 47.73 | 47.78 | 47.36 | 47.61 | 16,428,020 | +0.41(+0.86%) |
Nov 01, 2010 | 48.19 | 48.73 | 46.99 | 47.20 | 22,052,836 | -0.67(-1.39%) |
Oct 29, 2010 | 48.04 | 48.23 | 47.51 | 47.87 | 21,505,452 | -1.07(-2.18%) |
Oct 28, 2010 | 49.42 | 49.64 | 48.74 | 48.94 | 14,707,469 | +0.08(+0.15%) |
Oct 27, 2010 | 49.05 | 49.05 | 48.27 | 48.86 | 16,490,608 | -0.32(-0.66%) |
Oct 25, 2010 | 49.34 | 49.72 | 49.11 | 49.18 | 11,639,281 | +0.19(+0.38%) |
Oct 22, 2010 | 49.14 | 49.14 | 48.78 | 49.00 | 9,584,938 | +0.17(+0.36%) |
Oct 21, 2010 | 48.98 | 49.26 | 48.33 | 48.83 | 16,442,829 | +0.13(+0.27%) |
Oct 20, 2010 | 48.18 | 48.98 | 48.06 | 48.69 | 15,244,321 | +0.71(+1.49%) |
Oct 19, 2010 | 48.32 | 48.49 | 47.60 | 47.98 | 16,315,780 | -0.98(-2.00%) |
Oct 18, 2010 | 48.38 | 49.13 | 48.33 | 48.96 | 13,483,573 | +0.50(+1.04%) |
Oct 15, 2010 | 48.91 | 48.99 | 48.17 | 48.45 | 16,410,261 | -0.17(-0.35%) |
Oct 14, 2010 | 48.48 | 48.63 | 48.08 | 48.62 | 11,604,235 | +0.13(+0.27%) |
Oct 13, 2010 | 48.36 | 48.74 | 48.02 | 48.49 | 20,097,056 | -0.10(-0.20%) |
Oct 12, 2010 | 48.31 | 48.78 | 47.89 | 48.59 | 14,719,114 | +0.08(+0.16%) |
Oct 11, 2010 | 48.59 | 48.68 | 48.30 | 48.51 | 8,271,669 | -0.13(-0.27%) |
Oct 08, 2010 | 48.65 | 48.74 | 48.07 | 48.65 | 11,884,392 | +0.24(+0.50%) |
Oct 07, 2010 | 48.92 | 48.97 | 48.07 | 48.40 | 9,542 | -0.21(-0.44%) |
Oct 06, 2010 | 48.27 | 48.85 | 48.22 | 48.62 | 14,938,558 | +0.29(+0.60%) |
Oct 05, 2010 | 47.63 | 48.39 | 47.49 | 48.33 | 38,900 | +1.21(+2.56%) |
Oct 04, 2010 | 47.46 | 47.60 | 46.76 | 47.12 | 13,127,617 | -0.37(-0.78%) |
Oct 01, 2010 | 47.49 | 47.73 | 47.22 | 47.49 | 16,523,981 | +0.52(+1.11%) |
Sep 30, 2010 | 46.97 | 47.63 | 46.55 | 46.97 | 96,245 | -0.13(-0.28%) |
Sep 29, 2010 | 46.79 | 47.35 | 46.65 | 47.10 | 9,949 | +0.23(+0.49%) |
Sep 28, 2010 | 46.62 | 47.06 | 46.12 | 46.87 | 12,517 | +0.46(+1.00%) |
Sep 27, 2010 | 46.54 | 46.72 | 46.40 | 46.41 | 14,461,250 | -0.02(-0.05%) |
Sep 24, 2010 | 45.93 | 46.53 | 45.61 | 46.43 | 14,260,852 | +0.92(+2.01%) |
Sep 23, 2010 | 45.52 | 46.00 | 45.30 | 45.52 | 5,633 | -0.41(-0.90%) |
Sep 22, 2010 | 46.32 | 46.59 | 45.92 | 45.93 | 11,686,233 | -0.29(-0.63%) |
Sep 21, 2010 | 46.39 | 46.50 | 45.84 | 46.22 | 14,837,430 | -0.09(-0.19%) |
Sep 20, 2010 | 45.52 | 46.44 | 45.48 | 46.30 | 13,348,668 | +0.83(+1.84%) |
Sep 17, 2010 | 45.47 | 46.21 | 45.34 | 45.47 | 21,283,662 | -0.43(-0.95%) |
Sep 15, 2010 | 45.82 | 45.97 | 45.50 | 45.90 | 12,494,032 | -0.17(-0.38%) |
Sep 14, 2010 | 45.93 | 46.35 | 45.89 | 46.08 | 20,180 | +0.15(+0.33%) |
Sep 13, 2010 | 46.00 | 46.08 | 45.59 | 45.93 | 14,816,201 | +0.25(+0.55%) |
Sep 10, 2010 | 45.39 | 45.68 | 45.17 | 45.68 | 14,191,970 | +0.85(+1.89%) |
Sep 09, 2010 | 45.14 | 45.37 | 44.78 | 44.83 | 862 | +0.06(+0.14%) |
Sep 08, 2010 | 44.72 | 45.13 | 44.66 | 44.77 | 187,555 | +0.12(+0.26%) |
Sep 07, 2010 | 45.02 | 45.15 | 44.61 | 44.65 | 32,759 | -0.55(-1.22%) |
Sep 03, 2010 | 44.85 | 45.20 | 44.85 | 45.20 | 12,419,817 | +0.32(+0.71%) |
Sep 02, 2010 | 44.48 | 44.90 | 44.32 | 44.88 | 19,279 | +0.39(+0.89%) |