Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.09 | 42.30 | 41.97 | 42.02 | 2,675,242 | -0.57(-1.34%) |
Nov 29, 2010 | 42.71 | 42.79 | 42.10 | 42.59 | 2,541,746 | -0.58(-1.34%) |
Nov 26, 2010 | 42.79 | 43.26 | 42.64 | 43.17 | 1,065,384 | +0.13(+0.31%) |
Nov 24, 2010 | 42.49 | 43.04 | 43.04 | 43.04 | 1,549,526 | +0.35(+0.83%) |
Nov 23, 2010 | 42.69 | 42.79 | 42.43 | 42.69 | 1,979,713 | -0.43(-0.99%) |
Nov 22, 2010 | 43.07 | 43.27 | 42.53 | 43.11 | 1,415,135 | -0.21(-0.48%) |
Nov 19, 2010 | 43.13 | 43.39 | 43.02 | 43.32 | 1,718,356 | +0.21(+0.49%) |
Nov 18, 2010 | 42.83 | 43.35 | 42.58 | 43.11 | 1,515,032 | +0.69(+1.62%) |
Nov 17, 2010 | 42.45 | 42.71 | 42.35 | 42.43 | 2,168,230 | -0.11(-0.26%) |
Nov 16, 2010 | 42.82 | 43.00 | 42.37 | 42.53 | 2,184,963 | -0.60(-1.40%) |
Nov 15, 2010 | 43.33 | 43.62 | 42.99 | 43.14 | 2,433,900 | -0.14(-0.33%) |
Nov 12, 2010 | 43.37 | 43.63 | 43.10 | 43.28 | 2,118,792 | -0.50(-1.15%) |
Nov 11, 2010 | 43.11 | 43.97 | 43.10 | 43.78 | 2,616,287 | +0.06(+0.13%) |
Nov 10, 2010 | 43.47 | 43.77 | 43.09 | 43.73 | 2,387,539 | -0.04(-0.10%) |
Nov 09, 2010 | 43.85 | 44.23 | 43.58 | 43.77 | 2,548,590 | +0.30(+0.69%) |
Nov 08, 2010 | 43.67 | 43.88 | 43.46 | 43.47 | 2,054,922 | -0.52(-1.18%) |
Nov 05, 2010 | 43.30 | 44.26 | 43.27 | 43.99 | 2,882,339 | +0.56(+1.29%) |
Nov 04, 2010 | 43.39 | 43.75 | 43.21 | 43.42 | 2,915,384 | +0.43(+1.00%) |
Nov 03, 2010 | 41.96 | 43.20 | 41.95 | 43.00 | 5,505,198 | +1.13(+2.71%) |
Nov 02, 2010 | 41.73 | 42.12 | 41.57 | 41.86 | 1,944,172 | +0.50(+1.20%) |
Nov 01, 2010 | 41.64 | 41.85 | 41.09 | 41.37 | 3,249,870 | -0.15(-0.36%) |
Oct 29, 2010 | 42.11 | 42.11 | 41.35 | 41.52 | 3,801,514 | -0.60(-1.41%) |
Oct 28, 2010 | 41.23 | 42.61 | 40.86 | 42.12 | 4,212,084 | -0.59(-1.38%) |
Oct 27, 2010 | 42.65 | 42.74 | 41.99 | 42.70 | 2,241,193 | -0.31(-0.72%) |
Oct 25, 2010 | 42.65 | 43.20 | 42.62 | 43.01 | 2,287,958 | +0.57(+1.34%) |
Oct 22, 2010 | 43.05 | 43.14 | 42.37 | 42.44 | 2,341,624 | -0.61(-1.42%) |
Oct 21, 2010 | 42.64 | 43.13 | 42.52 | 43.05 | 4,296,772 | +0.63(+1.48%) |
Oct 20, 2010 | 44.32 | 44.46 | 41.97 | 42.43 | 6,960,645 | +0.42(+1.00%) |
Oct 19, 2010 | 40.85 | 42.29 | 40.78 | 42.01 | 5,974,729 | -0.37(-0.87%) |
Oct 18, 2010 | 41.36 | 42.49 | 41.36 | 42.38 | 3,829,395 | +1.23(+3.00%) |
Oct 15, 2010 | 41.21 | 41.45 | 40.56 | 41.14 | 3,390,127 | +0.18(+0.43%) |
Oct 14, 2010 | 41.37 | 41.64 | 40.73 | 40.97 | 2,678,841 | -0.39(-0.93%) |
Oct 13, 2010 | 41.27 | 41.49 | 40.91 | 41.35 | 3,353,729 | +0.20(+0.49%) |
Oct 12, 2010 | 41.54 | 41.67 | 40.38 | 41.15 | 7,243,866 | -0.62(-1.49%) |
Oct 11, 2010 | 41.65 | 41.95 | 41.43 | 41.77 | 1,804,668 | +0.09(+0.22%) |
Oct 08, 2010 | 41.68 | 42.03 | 41.50 | 41.68 | 2,681,810 | -0.08(-0.20%) |
Oct 07, 2010 | 42.48 | 42.48 | 41.25 | 41.76 | 3,648,909 | -0.56(-1.33%) |
Oct 06, 2010 | 42.42 | 42.62 | 42.18 | 42.32 | 1,325,390 | -0.10(-0.24%) |
Oct 05, 2010 | 41.84 | 42.77 | 41.78 | 42.43 | 2,628,074 | +1.01(+2.43%) |
Oct 04, 2010 | 41.82 | 42.19 | 41.20 | 41.42 | 1,868,685 | -0.54(-1.28%) |
Oct 01, 2010 | 41.96 | 42.28 | 41.41 | 41.96 | 2,951,252 | -0.03(-0.07%) |
Sep 30, 2010 | 41.99 | 42.69 | 41.87 | 41.99 | 16,449 | -0.16(-0.38%) |
Sep 29, 2010 | 41.75 | 42.40 | 41.49 | 42.15 | 4,118,080 | +0.11(+0.26%) |
Sep 28, 2010 | 41.13 | 42.13 | 40.76 | 42.04 | 3,590,784 | +0.93(+2.27%) |
Sep 27, 2010 | 41.68 | 41.68 | 41.02 | 41.11 | 2,424,358 | -0.46(-1.11%) |
Sep 24, 2010 | 40.41 | 41.58 | 40.36 | 41.57 | 3,301,986 | +1.48(+3.69%) |
Sep 23, 2010 | 40.09 | 40.52 | 39.76 | 40.09 | 2,027,677 | -0.08(-0.19%) |
Sep 22, 2010 | 40.54 | 40.77 | 40.01 | 40.16 | 3,096,830 | -0.41(-1.01%) |
Sep 21, 2010 | 40.82 | 40.96 | 40.47 | 40.57 | 2,641,634 | -0.19(-0.47%) |
Sep 20, 2010 | 40.35 | 40.82 | 40.31 | 40.77 | 2,672,142 | +0.59(+1.48%) |
Sep 17, 2010 | 40.17 | 41.13 | 40.16 | 40.17 | 13,152,134 | -0.55(-1.36%) |
Sep 15, 2010 | 40.30 | 40.76 | 39.88 | 40.72 | 3,908,769 | +0.24(+0.60%) |
Sep 14, 2010 | 39.57 | 40.83 | 38.99 | 40.48 | 5,439,230 | +0.92(+2.33%) |
Sep 13, 2010 | 39.30 | 39.80 | 39.08 | 39.56 | 2,714,599 | +0.53(+1.35%) |
Sep 10, 2010 | 38.67 | 39.14 | 38.29 | 39.03 | 3,146,365 | +0.46(+1.19%) |
Sep 09, 2010 | 38.38 | 38.62 | 38.10 | 38.57 | 2,966,282 | +0.54(+1.41%) |
Sep 08, 2010 | 38.52 | 38.52 | 37.88 | 38.04 | 3,481,304 | -0.42(-1.09%) |
Sep 07, 2010 | 38.31 | 38.82 | 38.20 | 38.46 | 401 | -0.09(-0.24%) |
Sep 03, 2010 | 38.54 | 38.71 | 37.91 | 38.55 | 2,691,301 | +0.31(+0.81%) |
Sep 02, 2010 | 37.59 | 38.98 | 37.46 | 38.24 | 595 | +0.90(+2.42%) |