Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.36 | 46.80 | 46.23 | 46.57 | 4,405,125 | -0.24(-0.51%) |
Nov 29, 2010 | 46.69 | 46.94 | 46.28 | 46.81 | 8,564,503 | -0.15(-0.31%) |
Nov 26, 2010 | 46.83 | 47.11 | 46.80 | 46.96 | 594,900 | -0.31(-0.65%) |
Nov 24, 2010 | 46.70 | 47.27 | 47.27 | 47.27 | 2,549,163 | +0.80(+1.73%) |
Nov 23, 2010 | 46.61 | 46.67 | 46.21 | 46.46 | 4,151,104 | -0.62(-1.32%) |
Nov 22, 2010 | 46.80 | 47.10 | 46.51 | 47.09 | 4,043,322 | +0.15(+0.33%) |
Nov 19, 2010 | 46.62 | 46.97 | 46.51 | 46.93 | 3,102,993 | +0.18(+0.38%) |
Nov 18, 2010 | 46.40 | 46.92 | 46.40 | 46.75 | 3,184,048 | +0.75(+1.63%) |
Nov 17, 2010 | 45.91 | 46.20 | 45.86 | 46.00 | 3,435,584 | +0.10(+0.22%) |
Nov 16, 2010 | 46.34 | 46.49 | 45.71 | 45.90 | 3,572,684 | -0.78(-1.67%) |
Nov 15, 2010 | 46.97 | 47.02 | 46.63 | 46.68 | 2,972,737 | -0.09(-0.18%) |
Nov 12, 2010 | 47.14 | 47.28 | 46.51 | 46.76 | 2,945,591 | -0.66(-1.39%) |
Nov 11, 2010 | 47.06 | 47.44 | 46.92 | 47.42 | 7,707,394 | -0.15(-0.32%) |
Nov 10, 2010 | 47.42 | 47.61 | 47.04 | 47.57 | 2,128,446 | +0.20(+0.43%) |
Nov 09, 2010 | 47.81 | 47.90 | 47.19 | 47.37 | 2,363,208 | -0.28(-0.59%) |
Nov 08, 2010 | 47.50 | 47.69 | 47.39 | 47.65 | 2,390,573 | -0.02(-0.04%) |
Nov 05, 2010 | 47.48 | 47.71 | 47.47 | 47.67 | 6,646,046 | +0.07(+0.14%) |
Nov 04, 2010 | 47.14 | 47.60 | 47.14 | 47.60 | 3,434,500 | +0.88(+1.88%) |
Nov 03, 2010 | 46.62 | 46.73 | 46.14 | 46.72 | 2,535,148 | +0.18(+0.39%) |
Nov 02, 2010 | 46.45 | 46.64 | 46.34 | 46.54 | 1,737,434 | +0.45(+0.98%) |
Nov 01, 2010 | 46.34 | 46.51 | 45.85 | 46.09 | 2,157,893 | +0.03(+0.07%) |
Oct 29, 2010 | 45.89 | 46.13 | 45.89 | 46.05 | 2,288,070 | +0.09(+0.19%) |
Oct 28, 2010 | 46.19 | 46.23 | 45.69 | 45.97 | 2,043,835 | -0.03(-0.07%) |
Oct 27, 2010 | 45.79 | 46.03 | 45.53 | 46.00 | 2,516,309 | -0.05(-0.11%) |
Oct 25, 2010 | 46.12 | 46.41 | 46.01 | 46.05 | 1,513,518 | +0.20(+0.44%) |
Oct 22, 2010 | 45.68 | 45.86 | 45.64 | 45.85 | 1,589,913 | +0.18(+0.38%) |
Oct 21, 2010 | 45.76 | 46.01 | 45.28 | 45.68 | 1,990,200 | +0.21(+0.45%) |
Oct 20, 2010 | 45.22 | 45.73 | 45.12 | 45.47 | 2,030,316 | +0.42(+0.93%) |
Oct 19, 2010 | 45.23 | 45.46 | 44.79 | 45.05 | 2,848,378 | -0.79(-1.72%) |
Oct 18, 2010 | 45.66 | 45.86 | 45.54 | 45.84 | 1,558,842 | +0.18(+0.39%) |
Oct 15, 2010 | 45.61 | 45.71 | 45.22 | 45.66 | 2,217,293 | +0.34(+0.75%) |
Oct 14, 2010 | 45.34 | 45.48 | 45.04 | 45.32 | 1,913,054 | -0.02(-0.04%) |
Oct 13, 2010 | 45.19 | 45.58 | 45.14 | 45.34 | 1,962,985 | +0.38(+0.84%) |
Oct 12, 2010 | 44.67 | 45.09 | 44.40 | 44.96 | 3,304,260 | +0.16(+0.36%) |
Oct 11, 2010 | 44.87 | 44.95 | 44.68 | 44.80 | 1,902,103 | +0.02(+0.04%) |
Oct 08, 2010 | 44.78 | 44.88 | 44.33 | 44.78 | 1,964,856 | +0.35(+0.79%) |
Oct 07, 2010 | 44.66 | 44.67 | 44.16 | 44.43 | 2,041,461 | -0.06(-0.13%) |
Oct 06, 2010 | 44.50 | 44.65 | 44.27 | 44.49 | 4,000,020 | -0.06(-0.13%) |
Oct 05, 2010 | 44.08 | 44.65 | 44.07 | 44.55 | 2,260,536 | +0.86(+1.98%) |
Oct 04, 2010 | 43.89 | 44.11 | 43.46 | 43.69 | 4,821,756 | -0.37(-0.83%) |
Oct 01, 2010 | 44.05 | 44.30 | 43.82 | 44.05 | 3,333,900 | +0.15(+0.35%) |
Sep 30, 2010 | 44.28 | 44.54 | 43.70 | 43.90 | 8,343,392 | -0.19(-0.43%) |
Sep 29, 2010 | 44.04 | 44.22 | 43.93 | 44.09 | 3,132,952 | -0.02(-0.04%) |
Sep 28, 2010 | 43.99 | 44.22 | 43.46 | 44.10 | 2,653,567 | +0.20(+0.45%) |
Sep 27, 2010 | 44.06 | 44.18 | 43.88 | 43.91 | 3,450,528 | -0.15(-0.35%) |
Sep 24, 2010 | 43.63 | 44.10 | 43.59 | 44.06 | 3,988,229 | +0.91(+2.10%) |
Sep 23, 2010 | 43.03 | 43.58 | 42.99 | 43.16 | 3,403,594 | -0.24(-0.55%) |
Sep 22, 2010 | 43.43 | 43.69 | 43.21 | 43.39 | 3,513,120 | -0.14(-0.33%) |
Sep 21, 2010 | 43.56 | 43.82 | 43.34 | 43.54 | 4,631,462 | -0.05(-0.12%) |
Sep 20, 2010 | 43.05 | 43.66 | 42.98 | 43.59 | 3,518,912 | +0.65(+1.51%) |
Sep 17, 2010 | 42.94 | 43.09 | 42.76 | 42.94 | 2,774,517 | +0.19(+0.44%) |
Sep 15, 2010 | 42.38 | 42.80 | 42.33 | 42.75 | 3,754,704 | +0.17(+0.40%) |
Sep 14, 2010 | 42.37 | 42.81 | 42.31 | 42.58 | 5,499,682 | +0.09(+0.22%) |
Sep 13, 2010 | 42.42 | 42.57 | 42.28 | 42.49 | 3,607,828 | +0.48(+1.14%) |
Sep 10, 2010 | 41.89 | 42.06 | 41.77 | 42.01 | 1,824,791 | +0.20(+0.47%) |
Sep 09, 2010 | 42.16 | 42.24 | 41.70 | 41.82 | 2,159,599 | +0.10(+0.24%) |
Sep 08, 2010 | 41.52 | 41.89 | 41.52 | 41.72 | 2,704,183 | +0.20(+0.47%) |
Sep 07, 2010 | 41.66 | 41.80 | 41.45 | 41.52 | 2,076,477 | -0.36(-0.85%) |
Sep 03, 2010 | 41.77 | 41.94 | 41.53 | 41.88 | 1,771,960 | +0.56(+1.36%) |
Sep 02, 2010 | 40.93 | 41.33 | 40.90 | 41.31 | 1,173 | +0.43(+1.04%) |