Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 41.98 | 42.23 | 41.88 | 41.93 | 160,842 | -0.40(-0.94%) |
Nov 29, 2010 | 41.84 | 42.42 | 41.73 | 42.33 | 105,156 | +0.32(+0.76%) |
Nov 26, 2010 | 42.10 | 42.32 | 42.01 | 42.01 | 35,383 | -0.48(-1.13%) |
Nov 24, 2010 | 42.19 | 42.50 | 42.50 | 42.50 | 54,791 | +0.64(+1.54%) |
Nov 23, 2010 | 42.06 | 42.23 | 41.81 | 41.85 | 145,696 | -0.66(-1.55%) |
Nov 22, 2010 | 43.04 | 43.04 | 42.28 | 42.51 | 154,694 | -0.77(-1.79%) |
Nov 19, 2010 | 43.16 | 43.30 | 42.91 | 43.29 | 67,872 | -0.04(-0.09%) |
Nov 18, 2010 | 43.28 | 43.64 | 43.17 | 43.33 | 91,348 | +0.59(+1.37%) |
Nov 17, 2010 | 43.08 | 43.13 | 42.63 | 42.74 | 100,979 | -0.37(-0.87%) |
Nov 16, 2010 | 43.42 | 43.47 | 42.76 | 43.11 | 133,277 | -0.72(-1.64%) |
Nov 15, 2010 | 43.91 | 44.36 | 43.81 | 43.83 | 189,487 | +0.26(+0.60%) |
Nov 12, 2010 | 44.12 | 44.24 | 43.46 | 43.57 | 155,302 | -0.86(-1.93%) |
Nov 11, 2010 | 44.31 | 44.61 | 44.17 | 44.43 | 430,009 | -0.32(-0.71%) |
Nov 10, 2010 | 44.15 | 44.75 | 43.84 | 44.74 | 98,818 | +0.57(+1.29%) |
Nov 09, 2010 | 45.15 | 45.15 | 44.00 | 44.17 | 78,383 | -0.79(-1.76%) |
Nov 08, 2010 | 45.27 | 45.27 | 44.57 | 44.96 | 104,725 | -0.32(-0.70%) |
Nov 05, 2010 | 44.12 | 45.62 | 44.12 | 45.28 | 203,370 | +1.19(+2.70%) |
Nov 04, 2010 | 42.92 | 44.12 | 42.92 | 44.09 | 211,477 | +1.56(+3.66%) |
Nov 03, 2010 | 42.01 | 42.55 | 41.89 | 42.54 | 159,504 | +0.47(+1.12%) |
Nov 02, 2010 | 42.28 | 42.28 | 41.96 | 42.06 | 53,492 | +0.10(+0.23%) |
Nov 01, 2010 | 42.27 | 42.35 | 41.57 | 41.97 | 106,146 | -0.16(-0.39%) |
Oct 29, 2010 | 42.04 | 42.20 | 41.97 | 42.13 | 146,792 | +0.04(+0.10%) |
Oct 28, 2010 | 42.32 | 42.32 | 41.89 | 42.09 | 96,068 | -0.01(-0.02%) |
Oct 27, 2010 | 41.69 | 42.14 | 41.68 | 42.10 | 130,345 | +0.38(+0.92%) |
Oct 25, 2010 | 42.28 | 42.34 | 41.62 | 41.71 | 205,013 | -0.24(-0.58%) |
Oct 22, 2010 | 41.97 | 42.18 | 41.83 | 41.96 | 147,019 | +0.03(+0.08%) |
Oct 21, 2010 | 42.29 | 42.50 | 41.71 | 41.92 | 288,796 | -0.16(-0.39%) |
Oct 20, 2010 | 41.73 | 42.24 | 41.28 | 42.09 | 128,152 | +0.35(+0.84%) |
Oct 19, 2010 | 41.86 | 42.64 | 41.57 | 41.74 | 170,434 | -0.38(-0.89%) |
Oct 18, 2010 | 41.07 | 42.24 | 41.07 | 42.11 | 200,888 | +0.99(+2.42%) |
Oct 15, 2010 | 42.22 | 42.22 | 40.84 | 41.12 | 199,305 | -0.94(-2.23%) |
Oct 14, 2010 | 42.65 | 42.65 | 41.65 | 42.06 | 194,618 | -0.93(-2.16%) |
Oct 13, 2010 | 43.26 | 43.46 | 42.90 | 42.98 | 123,153 | +0.00(+0.00%) |
Oct 12, 2010 | 42.36 | 43.03 | 42.19 | 42.98 | 59,592 | +0.57(+1.35%) |
Oct 11, 2010 | 42.50 | 42.60 | 42.31 | 42.41 | 42,757 | -0.03(-0.08%) |
Oct 08, 2010 | 42.45 | 42.65 | 42.28 | 42.45 | 111,777 | +0.02(+0.06%) |
Oct 07, 2010 | 42.89 | 43.01 | 42.24 | 42.42 | 164,304 | -0.24(-0.55%) |
Oct 06, 2010 | 42.63 | 42.93 | 42.55 | 42.66 | 180,128 | -0.07(-0.15%) |
Oct 05, 2010 | 42.08 | 42.85 | 41.79 | 42.72 | 244,062 | +1.06(+2.54%) |
Oct 04, 2010 | 41.94 | 42.30 | 41.54 | 41.66 | 150,798 | -0.35(-0.83%) |
Oct 01, 2010 | 42.01 | 42.22 | 41.58 | 42.01 | 290,305 | +0.45(+1.08%) |
Sep 30, 2010 | 41.87 | 42.30 | 41.50 | 41.57 | 260,815 | -0.01(-0.02%) |
Sep 29, 2010 | 41.61 | 41.92 | 41.36 | 41.57 | 181,227 | -0.22(-0.53%) |
Sep 28, 2010 | 41.85 | 41.90 | 41.43 | 41.79 | 246,243 | +0.05(+0.12%) |
Sep 27, 2010 | 42.18 | 42.20 | 41.67 | 41.75 | 174,329 | -0.45(-1.06%) |
Sep 24, 2010 | 41.62 | 42.23 | 41.62 | 42.19 | 143,021 | +1.05(+2.56%) |
Sep 23, 2010 | 41.44 | 41.86 | 41.07 | 41.14 | 193,187 | -0.70(-1.67%) |
Sep 22, 2010 | 42.30 | 42.66 | 41.77 | 41.84 | 207,461 | -0.64(-1.51%) |
Sep 21, 2010 | 43.07 | 43.21 | 42.41 | 42.49 | 265,745 | -0.50(-1.16%) |
Sep 20, 2010 | 42.18 | 43.06 | 42.10 | 42.98 | 179,241 | +0.91(+2.17%) |
Sep 17, 2010 | 42.07 | 42.61 | 42.02 | 42.07 | 196,406 | -0.42(-1.00%) |
Sep 15, 2010 | 42.13 | 42.57 | 41.95 | 42.49 | 191,092 | +0.09(+0.21%) |
Sep 14, 2010 | 42.67 | 42.68 | 42.16 | 42.40 | 218,908 | -0.37(-0.86%) |
Sep 13, 2010 | 42.50 | 42.91 | 42.49 | 42.77 | 204,483 | +0.99(+2.38%) |
Sep 10, 2010 | 41.85 | 41.99 | 41.71 | 41.78 | 124,403 | +0.06(+0.14%) |
Sep 09, 2010 | 41.84 | 42.12 | 41.48 | 41.72 | 200,838 | +0.58(+1.40%) |
Sep 08, 2010 | 40.86 | 41.45 | 40.86 | 41.14 | 195,893 | +0.34(+0.84%) |
Sep 07, 2010 | 41.47 | 41.47 | 40.77 | 40.80 | 201 | -0.99(-2.38%) |
Sep 03, 2010 | 41.46 | 41.83 | 41.39 | 41.79 | 230,931 | +0.90(+2.19%) |
Sep 02, 2010 | 40.46 | 40.90 | 40.44 | 40.90 | 144,607 | +0.45(+1.11%) |