Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.36 | 39.55 | 38.91 | 39.26 | 2,364,781 | -0.65(-1.63%) |
Nov 29, 2010 | 40.00 | 40.32 | 39.38 | 39.90 | 2,428,256 | -0.40(-0.99%) |
Nov 26, 2010 | 40.54 | 40.76 | 40.30 | 40.30 | 451,415 | -0.51(-1.25%) |
Nov 24, 2010 | 40.12 | 40.81 | 40.81 | 40.81 | 1,287,046 | +1.03(+2.59%) |
Nov 23, 2010 | 40.04 | 40.12 | 39.32 | 39.78 | 1,533,493 | -0.74(-1.84%) |
Nov 22, 2010 | 40.00 | 40.67 | 39.82 | 40.53 | 1,328,146 | +0.31(+0.77%) |
Nov 19, 2010 | 39.71 | 40.34 | 39.64 | 40.22 | 2,747,020 | +0.42(+1.04%) |
Nov 18, 2010 | 39.12 | 39.96 | 39.02 | 39.80 | 3,091,029 | +1.12(+2.91%) |
Nov 17, 2010 | 38.29 | 38.95 | 38.23 | 38.68 | 2,497,315 | +0.42(+1.11%) |
Nov 16, 2010 | 38.50 | 39.15 | 38.04 | 38.25 | 2,300,775 | -0.54(-1.40%) |
Nov 15, 2010 | 39.21 | 39.58 | 38.76 | 38.80 | 1,254,004 | -0.38(-0.97%) |
Nov 12, 2010 | 39.12 | 39.94 | 38.57 | 39.18 | 2,096,722 | -0.05(-0.13%) |
Nov 11, 2010 | 38.85 | 39.50 | 38.48 | 39.23 | 3,236,870 | -0.72(-1.80%) |
Nov 10, 2010 | 39.72 | 40.14 | 38.84 | 39.95 | 4,465,578 | -0.67(-1.66%) |
Nov 09, 2010 | 41.41 | 41.41 | 40.44 | 40.62 | 4,029,032 | -1.20(-2.87%) |
Nov 08, 2010 | 40.88 | 42.18 | 40.57 | 41.82 | 1,849,673 | +0.64(+1.55%) |
Nov 05, 2010 | 41.52 | 41.67 | 40.98 | 41.18 | 1,861,863 | -0.44(-1.06%) |
Nov 04, 2010 | 40.66 | 41.63 | 39.77 | 41.62 | 3,574,477 | +1.24(+3.06%) |
Nov 03, 2010 | 39.58 | 40.64 | 39.48 | 40.39 | 2,774,835 | +0.63(+1.59%) |
Nov 02, 2010 | 39.20 | 40.03 | 39.07 | 39.76 | 1,831,063 | +0.78(+2.00%) |
Nov 01, 2010 | 39.75 | 39.77 | 38.74 | 38.98 | 2,209,818 | -0.61(-1.55%) |
Oct 29, 2010 | 39.34 | 39.71 | 39.14 | 39.59 | 2,294,744 | +0.25(+0.64%) |
Oct 28, 2010 | 39.90 | 39.92 | 38.53 | 39.34 | 3,273,643 | -0.85(-2.11%) |
Oct 27, 2010 | 38.36 | 40.23 | 38.27 | 40.19 | 3,512,412 | +1.27(+3.27%) |
Oct 25, 2010 | 37.98 | 39.15 | 37.98 | 38.92 | 4,362,707 | +0.98(+2.58%) |
Oct 22, 2010 | 36.13 | 37.96 | 36.13 | 37.94 | 3,190,224 | +1.87(+5.18%) |
Oct 21, 2010 | 36.16 | 36.96 | 35.36 | 36.07 | 6,581,266 | +0.41(+1.14%) |
Oct 20, 2010 | 35.46 | 35.76 | 35.17 | 35.67 | 2,562,824 | +0.42(+1.18%) |
Oct 19, 2010 | 35.38 | 36.35 | 34.93 | 35.25 | 3,611,380 | -0.59(-1.64%) |
Oct 18, 2010 | 35.88 | 35.94 | 35.15 | 35.84 | 2,158,608 | +0.08(+0.22%) |
Oct 15, 2010 | 35.94 | 36.17 | 35.01 | 35.76 | 3,908,417 | +0.09(+0.24%) |
Oct 14, 2010 | 35.63 | 36.14 | 35.38 | 35.68 | 1,768,738 | +0.01(+0.02%) |
Oct 13, 2010 | 35.55 | 36.00 | 34.95 | 35.67 | 2,393,758 | +0.22(+0.63%) |
Oct 12, 2010 | 34.74 | 35.60 | 34.61 | 35.44 | 2,651,563 | +0.56(+1.61%) |
Oct 11, 2010 | 34.53 | 35.44 | 34.36 | 34.88 | 2,048,976 | +0.35(+1.00%) |
Oct 08, 2010 | 34.86 | 35.03 | 31.79 | 34.53 | 11,290,809 | -1.30(-3.62%) |
Oct 07, 2010 | 36.38 | 36.80 | 35.75 | 35.83 | 3,358,139 | -0.41(-1.12%) |
Oct 06, 2010 | 37.00 | 37.34 | 35.67 | 36.24 | 2,980,288 | -1.09(-2.92%) |
Oct 05, 2010 | 36.52 | 37.35 | 36.34 | 37.33 | 2,810,316 | +1.41(+3.92%) |
Oct 04, 2010 | 36.73 | 36.73 | 35.42 | 35.92 | 1,849,881 | -0.56(-1.54%) |
Oct 01, 2010 | 36.58 | 36.82 | 35.92 | 36.48 | 1,860,525 | +0.29(+0.81%) |
Sep 30, 2010 | 36.93 | 37.18 | 36.13 | 36.19 | 3,293,350 | -0.62(-1.69%) |
Sep 29, 2010 | 36.34 | 37.04 | 36.34 | 36.81 | 3,860,789 | +0.04(+0.12%) |
Sep 28, 2010 | 35.90 | 36.79 | 35.11 | 36.77 | 3,319,019 | +1.06(+2.98%) |
Sep 27, 2010 | 35.87 | 36.18 | 35.35 | 35.70 | 1,782,538 | -0.22(-0.63%) |
Sep 24, 2010 | 34.53 | 36.10 | 34.31 | 35.93 | 3,597,050 | +1.87(+5.48%) |
Sep 23, 2010 | 33.38 | 34.52 | 33.09 | 34.06 | 2,209,621 | +0.22(+0.66%) |
Sep 22, 2010 | 34.46 | 34.67 | 33.51 | 33.83 | 1,984,261 | -0.63(-1.83%) |
Sep 21, 2010 | 34.30 | 34.70 | 34.05 | 34.47 | 2,673,618 | +0.09(+0.25%) |
Sep 20, 2010 | 33.89 | 34.46 | 33.59 | 34.38 | 1,504,635 | +0.52(+1.53%) |
Sep 17, 2010 | 34.41 | 34.69 | 33.75 | 33.86 | 2,822,446 | -0.11(-0.33%) |
Sep 15, 2010 | 33.46 | 34.05 | 33.21 | 33.97 | 2,535,120 | +0.57(+1.71%) |
Sep 14, 2010 | 32.57 | 33.96 | 32.31 | 33.40 | 3,102,065 | +0.80(+2.47%) |
Sep 13, 2010 | 31.87 | 32.79 | 31.66 | 32.60 | 2,512,929 | +1.26(+4.03%) |
Sep 10, 2010 | 31.60 | 31.72 | 30.60 | 31.34 | 2,585,267 | -0.25(-0.79%) |
Sep 09, 2010 | 32.09 | 32.20 | 31.39 | 31.59 | 2,099,434 | -0.06(-0.19%) |
Sep 08, 2010 | 31.55 | 31.89 | 31.09 | 31.65 | 2,723,423 | +0.10(+0.33%) |
Sep 07, 2010 | 32.40 | 32.41 | 31.51 | 31.54 | 3,066,062 | -1.25(-3.82%) |
Sep 03, 2010 | 33.02 | 33.21 | 32.36 | 32.80 | 2,625,646 | +0.17(+0.53%) |
Sep 02, 2010 | 31.78 | 32.64 | 31.76 | 32.62 | 1,746,152 | +0.80(+2.53%) |