Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.88 | 38.36 | 37.60 | 38.14 | 2,828,820 | -0.17(-0.46%) |
Nov 29, 2010 | 38.13 | 38.49 | 37.67 | 38.31 | 2,179,263 | -0.05(-0.14%) |
Nov 26, 2010 | 38.36 | 38.70 | 38.30 | 38.36 | 1,025,213 | -0.28(-0.72%) |
Nov 24, 2010 | 37.52 | 38.64 | 38.64 | 38.64 | 2,824,845 | +1.39(+3.72%) |
Nov 23, 2010 | 37.23 | 37.40 | 36.89 | 37.26 | 2,336,802 | -0.39(-1.04%) |
Nov 22, 2010 | 37.50 | 37.92 | 37.30 | 37.65 | 3,024,431 | +0.08(+0.22%) |
Nov 19, 2010 | 37.52 | 37.77 | 36.94 | 37.57 | 4,356,488 | -0.14(-0.36%) |
Nov 18, 2010 | 38.11 | 38.28 | 37.65 | 37.70 | 3,489,428 | -0.32(-0.85%) |
Nov 17, 2010 | 37.74 | 38.07 | 37.60 | 38.02 | 2,106,414 | +0.24(+0.62%) |
Nov 16, 2010 | 37.86 | 38.50 | 37.64 | 37.79 | 3,424,429 | -0.46(-1.21%) |
Nov 15, 2010 | 38.67 | 38.81 | 38.16 | 38.25 | 1,539,353 | -0.21(-0.54%) |
Nov 12, 2010 | 39.00 | 39.16 | 38.08 | 38.46 | 1,836,294 | -0.74(-1.89%) |
Nov 11, 2010 | 38.75 | 39.34 | 38.65 | 39.20 | 2,056,196 | +0.14(+0.36%) |
Nov 10, 2010 | 38.61 | 39.14 | 38.42 | 39.06 | 2,312,964 | +0.48(+1.24%) |
Nov 09, 2010 | 39.30 | 39.31 | 38.42 | 38.58 | 2,013,580 | -0.62(-1.58%) |
Nov 08, 2010 | 39.15 | 39.35 | 38.79 | 39.20 | 1,739,185 | -0.15(-0.38%) |
Nov 05, 2010 | 39.17 | 39.88 | 38.96 | 39.35 | 2,228,107 | +0.28(+0.71%) |
Nov 04, 2010 | 38.15 | 39.17 | 37.86 | 39.07 | 3,092,938 | +1.10(+2.89%) |
Nov 03, 2010 | 38.58 | 38.70 | 37.67 | 37.97 | 4,510,255 | -0.61(-1.58%) |
Nov 02, 2010 | 38.70 | 39.08 | 38.38 | 38.58 | 2,689,050 | +0.21(+0.55%) |
Nov 01, 2010 | 38.47 | 38.72 | 38.10 | 38.37 | 1,920,680 | +0.10(+0.25%) |
Oct 29, 2010 | 37.83 | 38.38 | 37.68 | 38.28 | 2,048,922 | +0.31(+0.83%) |
Oct 28, 2010 | 38.23 | 38.29 | 37.56 | 37.96 | 2,004,629 | -0.08(-0.21%) |
Oct 27, 2010 | 38.01 | 38.08 | 37.29 | 38.04 | 2,605,659 | -0.36(-0.93%) |
Oct 25, 2010 | 38.62 | 39.00 | 38.34 | 38.40 | 1,649,383 | +0.02(+0.05%) |
Oct 22, 2010 | 38.40 | 38.75 | 38.02 | 38.38 | 1,711,033 | +0.00(+0.00%) |
Oct 21, 2010 | 38.15 | 38.71 | 37.96 | 38.38 | 2,834,693 | +0.39(+1.03%) |
Oct 20, 2010 | 37.44 | 38.19 | 37.32 | 37.99 | 2,388,825 | +0.70(+1.87%) |
Oct 19, 2010 | 37.58 | 37.91 | 36.97 | 37.29 | 2,708,006 | -0.56(-1.47%) |
Oct 18, 2010 | 38.01 | 38.16 | 37.49 | 37.85 | 2,507,839 | -0.20(-0.53%) |
Oct 15, 2010 | 38.08 | 38.08 | 37.36 | 38.05 | 3,350,479 | +0.36(+0.95%) |
Oct 14, 2010 | 37.83 | 38.01 | 37.40 | 37.69 | 2,212,372 | -0.23(-0.60%) |
Oct 13, 2010 | 37.93 | 38.22 | 37.55 | 37.92 | 2,257,793 | +0.21(+0.56%) |
Oct 12, 2010 | 37.53 | 37.88 | 37.19 | 37.71 | 2,408,299 | -0.04(-0.12%) |
Oct 11, 2010 | 37.40 | 38.03 | 37.38 | 37.75 | 2,046,041 | +0.37(+1.00%) |
Oct 08, 2010 | 37.47 | 37.86 | 37.12 | 37.38 | 3,755,947 | -0.09(-0.23%) |
Oct 07, 2010 | 37.70 | 37.82 | 37.09 | 37.47 | 3,283,233 | -0.04(-0.12%) |
Oct 06, 2010 | 37.78 | 37.89 | 37.25 | 37.51 | 3,338,766 | -0.42(-1.10%) |
Oct 05, 2010 | 38.08 | 38.42 | 37.78 | 37.93 | 3,303,754 | +0.32(+0.86%) |
Oct 04, 2010 | 37.63 | 38.12 | 37.19 | 37.60 | 2,360,544 | -0.24(-0.62%) |
Oct 01, 2010 | 38.27 | 38.33 | 37.58 | 37.84 | 2,691,397 | -0.01(-0.02%) |
Sep 30, 2010 | 38.35 | 38.51 | 37.47 | 37.85 | 3,121,766 | -0.11(-0.30%) |
Sep 29, 2010 | 38.15 | 38.35 | 37.74 | 37.96 | 2,543,502 | -0.17(-0.43%) |
Sep 28, 2010 | 37.92 | 38.43 | 37.44 | 38.13 | 3,653,166 | +0.36(+0.95%) |
Sep 27, 2010 | 37.90 | 38.15 | 37.67 | 37.77 | 3,277,436 | -0.35(-0.91%) |
Sep 24, 2010 | 38.12 | 38.15 | 37.58 | 38.12 | 4,220,881 | +0.28(+0.74%) |
Sep 23, 2010 | 37.90 | 38.45 | 37.55 | 37.84 | 10,085,063 | +1.18(+3.21%) |
Sep 22, 2010 | 36.79 | 37.18 | 36.33 | 36.66 | 6,902,909 | +0.08(+0.21%) |
Sep 21, 2010 | 36.81 | 36.86 | 36.33 | 36.58 | 4,320,315 | +0.00(+0.00%) |
Sep 20, 2010 | 36.10 | 36.89 | 35.97 | 36.58 | 4,117,402 | +0.75(+2.09%) |
Sep 17, 2010 | 36.39 | 36.39 | 35.74 | 35.83 | 6,418,896 | -0.50(-1.37%) |
Sep 15, 2010 | 35.98 | 36.35 | 35.69 | 36.33 | 2,861,799 | +0.16(+0.45%) |
Sep 14, 2010 | 35.87 | 36.75 | 35.82 | 36.17 | 5,171,096 | +0.29(+0.81%) |
Sep 13, 2010 | 35.29 | 35.89 | 35.22 | 35.88 | 3,343,172 | +0.70(+1.98%) |
Sep 10, 2010 | 34.41 | 35.36 | 34.33 | 35.18 | 3,312,488 | +0.77(+2.23%) |
Sep 09, 2010 | 34.53 | 34.74 | 34.27 | 34.41 | 3,327,438 | +0.21(+0.61%) |
Sep 08, 2010 | 33.90 | 34.37 | 33.79 | 34.20 | 4,525,854 | +0.51(+1.50%) |
Sep 07, 2010 | 33.80 | 33.94 | 33.42 | 33.70 | 2,959,007 | -0.32(-0.95%) |
Sep 03, 2010 | 33.93 | 34.50 | 33.59 | 34.02 | 3,105,147 | +0.46(+1.38%) |
Sep 02, 2010 | 32.46 | 33.61 | 32.40 | 33.56 | 3,612,143 | +1.03(+3.17%) |