Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.69 | 38.96 | 38.53 | 38.81 | 72,123 | -0.26(-0.66%) |
Nov 29, 2010 | 38.94 | 39.13 | 38.60 | 39.07 | 115,963 | -0.10(-0.24%) |
Nov 26, 2010 | 39.11 | 39.28 | 39.11 | 39.17 | 15,283 | -0.22(-0.57%) |
Nov 24, 2010 | 39.06 | 39.39 | 39.39 | 39.39 | 51,986 | +0.64(+1.64%) |
Nov 23, 2010 | 38.93 | 38.94 | 38.60 | 38.75 | 32,839 | -0.57(-1.44%) |
Nov 22, 2010 | 39.08 | 39.32 | 38.86 | 39.32 | 35,081 | +0.08(+0.20%) |
Nov 19, 2010 | 39.11 | 39.26 | 38.97 | 39.24 | 27,306 | +0.14(+0.35%) |
Nov 18, 2010 | 38.94 | 39.24 | 38.90 | 39.11 | 55,556 | +0.62(+1.61%) |
Nov 17, 2010 | 38.40 | 38.63 | 38.39 | 38.49 | 70,641 | +0.03(+0.09%) |
Nov 16, 2010 | 38.77 | 38.90 | 38.27 | 38.45 | 55,123 | -0.59(-1.50%) |
Nov 15, 2010 | 39.31 | 39.36 | 39.04 | 39.04 | 30,327 | -0.07(-0.18%) |
Nov 12, 2010 | 39.40 | 39.55 | 38.93 | 39.11 | 32,878 | -0.56(-1.41%) |
Nov 11, 2010 | 39.46 | 39.70 | 39.34 | 39.67 | 46,699 | -0.25(-0.63%) |
Nov 10, 2010 | 39.81 | 39.92 | 39.49 | 39.92 | 34,813 | +0.18(+0.45%) |
Nov 09, 2010 | 40.15 | 40.17 | 39.63 | 39.74 | 35,356 | -0.22(-0.56%) |
Nov 08, 2010 | 39.91 | 40.00 | 39.81 | 39.96 | 26,433 | -0.06(-0.15%) |
Nov 05, 2010 | 40.03 | 40.04 | 39.86 | 40.02 | 39,678 | +0.08(+0.19%) |
Nov 04, 2010 | 39.75 | 39.95 | 39.68 | 39.94 | 49,334 | +0.66(+1.69%) |
Nov 03, 2010 | 39.27 | 39.31 | 38.94 | 39.28 | 20,304 | +0.11(+0.29%) |
Nov 02, 2010 | 39.12 | 39.24 | 39.04 | 39.17 | 29,788 | +0.38(+0.98%) |
Nov 01, 2010 | 38.94 | 39.08 | 38.65 | 38.79 | 67,173 | +0.07(+0.18%) |
Oct 29, 2010 | 38.65 | 38.79 | 38.65 | 38.72 | 38,601 | +0.04(+0.11%) |
Oct 28, 2010 | 38.89 | 38.89 | 38.44 | 38.68 | 42,705 | +0.03(+0.09%) |
Oct 27, 2010 | 38.50 | 38.64 | 38.26 | 38.64 | 42,768 | -0.02(-0.04%) |
Oct 25, 2010 | 38.74 | 38.92 | 38.64 | 38.66 | 66,632 | +0.15(+0.40%) |
Oct 22, 2010 | 38.44 | 38.51 | 38.39 | 38.50 | 29,138 | +0.16(+0.40%) |
Oct 21, 2010 | 38.43 | 38.63 | 38.07 | 38.35 | 51,408 | +0.13(+0.34%) |
Oct 20, 2010 | 38.00 | 38.37 | 37.96 | 38.22 | 72,457 | +0.39(+1.02%) |
Oct 19, 2010 | 37.99 | 38.14 | 37.65 | 37.83 | 58,701 | -0.58(-1.50%) |
Oct 18, 2010 | 38.32 | 38.47 | 38.23 | 38.41 | 32,767 | +0.11(+0.29%) |
Oct 15, 2010 | 38.22 | 38.30 | 37.90 | 38.30 | 92,119 | +0.42(+1.11%) |
Oct 14, 2010 | 37.93 | 38.05 | 37.68 | 37.88 | 53,110 | -0.08(-0.20%) |
Oct 13, 2010 | 37.74 | 38.13 | 37.74 | 37.95 | 143,689 | +0.40(+1.08%) |
Oct 12, 2010 | 37.39 | 37.64 | 37.16 | 37.55 | 42,156 | +0.11(+0.30%) |
Oct 11, 2010 | 37.51 | 37.57 | 37.35 | 37.44 | 53,518 | -0.01(-0.02%) |
Oct 08, 2010 | 37.45 | 37.50 | 37.08 | 37.45 | 46,033 | +0.29(+0.79%) |
Oct 07, 2010 | 37.40 | 37.40 | 36.97 | 37.15 | 35,383 | -0.05(-0.14%) |
Oct 06, 2010 | 37.26 | 37.33 | 37.09 | 37.20 | 71,462 | -0.03(-0.09%) |
Oct 05, 2010 | 36.89 | 37.31 | 36.87 | 37.24 | 36,110 | +0.77(+2.12%) |
Oct 04, 2010 | 36.72 | 36.83 | 36.35 | 36.46 | 27,507 | -0.35(-0.96%) |
Oct 01, 2010 | 36.82 | 37.04 | 36.70 | 36.82 | 51,837 | +0.08(+0.21%) |
Sep 30, 2010 | 37.08 | 37.11 | 36.59 | 36.74 | 47,971 | -0.12(-0.33%) |
Sep 29, 2010 | 36.83 | 36.97 | 36.77 | 36.86 | 32,608 | -0.10(-0.27%) |
Sep 28, 2010 | 36.82 | 36.96 | 36.51 | 36.96 | 26,147 | +0.17(+0.46%) |
Sep 27, 2010 | 36.95 | 37.00 | 36.79 | 36.79 | 32,003 | -0.13(-0.35%) |
Sep 24, 2010 | 36.61 | 36.97 | 36.59 | 36.92 | 35,316 | +0.76(+2.09%) |
Sep 23, 2010 | 36.05 | 36.46 | 36.05 | 36.17 | 20,822 | -0.19(-0.53%) |
Sep 22, 2010 | 36.34 | 36.51 | 36.20 | 36.36 | 34,734 | -0.07(-0.19%) |
Sep 21, 2010 | 36.47 | 36.66 | 36.28 | 36.43 | 45,267 | -0.01(-0.02%) |
Sep 20, 2010 | 36.07 | 36.48 | 35.99 | 36.44 | 27,503 | +0.50(+1.38%) |
Sep 17, 2010 | 35.94 | 36.07 | 35.80 | 35.94 | 65,226 | +0.17(+0.48%) |
Sep 15, 2010 | 35.50 | 35.81 | 35.42 | 35.77 | 42,789 | +0.18(+0.51%) |
Sep 14, 2010 | 35.47 | 35.79 | 35.45 | 35.59 | 54,869 | +0.06(+0.17%) |
Sep 13, 2010 | 35.47 | 35.59 | 35.37 | 35.53 | 82,446 | +0.39(+1.12%) |
Sep 10, 2010 | 35.01 | 35.16 | 34.93 | 35.13 | 51,106 | +0.19(+0.54%) |
Sep 09, 2010 | 35.22 | 35.22 | 34.88 | 34.94 | 67,372 | +0.06(+0.17%) |
Sep 08, 2010 | 34.75 | 34.99 | 34.75 | 34.88 | 33,660 | +0.21(+0.62%) |
Sep 07, 2010 | 34.85 | 34.92 | 34.66 | 34.67 | 29,085 | -0.32(-0.91%) |
Sep 03, 2010 | 34.92 | 34.99 | 34.75 | 34.99 | 36,079 | +0.50(+1.44%) |
Sep 02, 2010 | 34.28 | 34.49 | 34.22 | 34.49 | 34,487 | +0.31(+0.90%) |