Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 40.02 | 40.25 | 39.67 | 39.94 | 4,469,573 | -0.50(-1.23%) |
Nov 29, 2010 | 40.12 | 40.58 | 39.60 | 40.43 | 3,164,199 | -0.09(-0.22%) |
Nov 26, 2010 | 40.20 | 40.83 | 40.10 | 40.52 | 1,271,683 | -0.09(-0.22%) |
Nov 24, 2010 | 40.03 | 40.61 | 40.61 | 40.61 | 5,987,770 | +0.88(+2.22%) |
Nov 23, 2010 | 40.27 | 40.34 | 39.31 | 39.73 | 5,570,764 | -0.79(-1.95%) |
Nov 22, 2010 | 39.94 | 40.64 | 39.36 | 40.52 | 6,183,742 | +0.55(+1.38%) |
Nov 19, 2010 | 40.92 | 41.30 | 39.50 | 39.97 | 14,510,036 | -2.91(-6.78%) |
Nov 18, 2010 | 42.99 | 43.40 | 42.55 | 42.88 | 2,827,302 | +0.58(+1.37%) |
Nov 17, 2010 | 41.63 | 42.60 | 41.54 | 42.30 | 3,780,519 | +0.59(+1.41%) |
Nov 16, 2010 | 42.53 | 42.53 | 41.53 | 41.71 | 3,518,909 | -1.19(-2.78%) |
Nov 15, 2010 | 43.00 | 43.19 | 42.68 | 42.91 | 2,349,042 | +0.17(+0.40%) |
Nov 12, 2010 | 43.11 | 43.21 | 42.44 | 42.74 | 3,000,228 | -0.68(-1.56%) |
Nov 11, 2010 | 43.01 | 43.48 | 42.48 | 43.41 | 2,456,620 | -0.03(-0.06%) |
Nov 10, 2010 | 43.18 | 43.52 | 42.72 | 43.44 | 2,431,340 | +0.28(+0.64%) |
Nov 09, 2010 | 43.25 | 43.49 | 42.93 | 43.16 | 2,083,725 | -0.03(-0.06%) |
Nov 08, 2010 | 42.89 | 43.37 | 42.81 | 43.19 | 1,315,532 | +0.09(+0.21%) |
Nov 05, 2010 | 43.47 | 43.48 | 42.67 | 43.10 | 1,936,743 | -0.22(-0.51%) |
Nov 04, 2010 | 43.16 | 43.54 | 42.97 | 43.32 | 2,773,593 | +0.46(+1.08%) |
Nov 03, 2010 | 43.08 | 43.16 | 42.34 | 42.86 | 2,380,218 | -0.23(-0.54%) |
Nov 02, 2010 | 43.15 | 43.38 | 42.96 | 43.09 | 2,293,823 | +0.25(+0.58%) |
Nov 01, 2010 | 42.73 | 43.15 | 42.60 | 42.84 | 2,844,636 | +0.16(+0.38%) |
Oct 29, 2010 | 42.88 | 42.98 | 42.45 | 42.68 | 2,848,026 | -0.22(-0.52%) |
Oct 28, 2010 | 42.58 | 42.92 | 41.93 | 42.91 | 3,759,060 | +0.46(+1.09%) |
Oct 27, 2010 | 42.07 | 42.51 | 41.91 | 42.44 | 2,323,431 | +0.46(+1.10%) |
Oct 25, 2010 | 42.20 | 42.65 | 41.98 | 41.98 | 3,271,802 | -0.02(-0.04%) |
Oct 22, 2010 | 40.91 | 42.00 | 40.74 | 42.00 | 2,806,144 | +0.97(+2.36%) |
Oct 21, 2010 | 41.02 | 41.52 | 40.65 | 41.03 | 3,017,393 | +0.09(+0.22%) |
Oct 20, 2010 | 40.83 | 41.20 | 40.53 | 40.94 | 3,835,426 | +0.15(+0.37%) |
Oct 19, 2010 | 40.72 | 41.24 | 40.34 | 40.79 | 3,933,742 | -0.12(-0.30%) |
Oct 18, 2010 | 41.49 | 41.55 | 40.90 | 40.91 | 3,580,982 | -0.57(-1.37%) |
Oct 15, 2010 | 41.89 | 41.89 | 40.96 | 41.48 | 5,724,247 | -0.60(-1.44%) |
Oct 14, 2010 | 42.01 | 42.11 | 41.53 | 42.09 | 4,240,060 | -0.23(-0.55%) |
Oct 13, 2010 | 41.84 | 42.61 | 41.69 | 42.32 | 5,593,121 | +0.58(+1.40%) |
Oct 12, 2010 | 40.81 | 41.79 | 40.42 | 41.74 | 4,956,919 | +0.94(+2.30%) |
Oct 11, 2010 | 40.62 | 41.15 | 40.48 | 40.80 | 4,001,402 | +0.03(+0.07%) |
Oct 08, 2010 | 40.83 | 40.92 | 40.09 | 40.77 | 3,183,870 | -0.07(-0.17%) |
Oct 07, 2010 | 40.23 | 40.93 | 39.83 | 40.84 | 5,549,567 | +0.88(+2.20%) |
Oct 06, 2010 | 40.25 | 40.57 | 39.60 | 39.96 | 4,022,346 | -0.48(-1.18%) |
Oct 05, 2010 | 39.92 | 40.64 | 39.68 | 40.44 | 3,596,736 | +1.16(+2.96%) |
Oct 04, 2010 | 39.98 | 40.02 | 38.86 | 39.28 | 4,035,318 | -0.68(-1.69%) |
Oct 01, 2010 | 39.42 | 40.18 | 39.35 | 39.95 | 3,918,673 | +0.98(+2.51%) |
Sep 30, 2010 | 39.57 | 39.93 | 38.82 | 38.97 | 5,086,582 | -0.57(-1.44%) |
Sep 29, 2010 | 39.89 | 39.95 | 39.47 | 39.54 | 4,053,653 | -0.32(-0.80%) |
Sep 28, 2010 | 40.44 | 40.44 | 39.65 | 39.86 | 6,222,392 | -0.13(-0.33%) |
Sep 27, 2010 | 40.27 | 40.43 | 39.90 | 40.00 | 3,464,802 | -0.44(-1.10%) |
Sep 24, 2010 | 40.53 | 40.66 | 40.23 | 40.44 | 4,903,807 | +0.35(+0.87%) |
Sep 23, 2010 | 40.53 | 40.79 | 39.92 | 40.10 | 3,911,355 | -0.55(-1.36%) |
Sep 22, 2010 | 40.74 | 41.31 | 40.07 | 40.65 | 5,824,740 | -0.12(-0.31%) |
Sep 21, 2010 | 40.39 | 41.12 | 40.28 | 40.77 | 6,224,847 | +0.28(+0.68%) |
Sep 20, 2010 | 40.02 | 40.91 | 39.98 | 40.50 | 5,878,550 | +0.57(+1.42%) |
Sep 17, 2010 | 40.03 | 40.12 | 39.64 | 39.93 | 11,182,443 | +0.70(+1.77%) |
Sep 15, 2010 | 38.91 | 39.30 | 38.75 | 39.23 | 4,274,376 | +0.18(+0.46%) |
Sep 14, 2010 | 39.14 | 39.29 | 38.96 | 39.05 | 4,769,249 | -0.16(-0.41%) |
Sep 13, 2010 | 39.25 | 39.49 | 39.00 | 39.21 | 5,096,164 | +0.54(+1.40%) |
Sep 10, 2010 | 38.55 | 38.84 | 38.43 | 38.67 | 4,869,619 | -0.45(-1.16%) |
Sep 09, 2010 | 39.67 | 39.87 | 38.97 | 39.13 | 3,367,011 | -0.31(-0.79%) |
Sep 08, 2010 | 39.47 | 40.12 | 39.37 | 39.44 | 4,859,352 | -0.07(-0.18%) |
Sep 07, 2010 | 39.29 | 39.76 | 39.17 | 39.51 | 4,951,230 | +0.36(+0.91%) |
Sep 03, 2010 | 39.14 | 39.51 | 38.55 | 39.15 | 4,743,645 | +0.01(+0.02%) |
Sep 02, 2010 | 38.84 | 39.14 | 38.29 | 39.14 | 4,173,082 | +0.34(+0.87%) |