Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.64 | 36.07 | 35.62 | 35.89 | 39,650,688 | -0.41(-1.13%) |
Nov 29, 2010 | 36.23 | 36.39 | 35.87 | 36.30 | 39,090,260 | -0.32(-0.88%) |
Nov 26, 2010 | 36.63 | 36.83 | 36.56 | 36.63 | 13,142,626 | -0.62(-1.67%) |
Nov 24, 2010 | 37.02 | 37.25 | 37.25 | 37.25 | 28,474,066 | +0.58(+1.59%) |
Nov 23, 2010 | 36.96 | 37.09 | 36.57 | 36.67 | 33,923,040 | -1.14(-3.01%) |
Nov 22, 2010 | 37.77 | 37.97 | 37.37 | 37.80 | 42,628,604 | -0.41(-1.07%) |
Nov 19, 2010 | 37.91 | 38.23 | 37.72 | 38.21 | 21,468,984 | +0.00(+0.00%) |
Nov 18, 2010 | 38.07 | 38.25 | 38.03 | 38.21 | 29,242,358 | +0.93(+2.51%) |
Nov 17, 2010 | 37.27 | 37.49 | 37.19 | 37.28 | 33,735,428 | +0.20(+0.55%) |
Nov 16, 2010 | 37.64 | 37.70 | 36.91 | 37.08 | 61,332,528 | -1.18(-3.08%) |
Nov 15, 2010 | 38.25 | 38.32 | 37.96 | 38.25 | 22,778,738 | +0.26(+0.68%) |
Nov 12, 2010 | 38.20 | 38.41 | 37.79 | 37.99 | 28,785,116 | -0.32(-0.83%) |
Nov 11, 2010 | 38.26 | 38.37 | 38.09 | 38.31 | 32,287,730 | +0.01(+0.03%) |
Nov 10, 2010 | 38.66 | 38.74 | 38.13 | 38.30 | 29,238,920 | -0.23(-0.60%) |
Nov 09, 2010 | 39.16 | 39.26 | 38.40 | 38.53 | 26,204,434 | -0.30(-0.76%) |
Nov 08, 2010 | 38.85 | 39.00 | 38.69 | 38.83 | 17,767,226 | -0.33(-0.84%) |
Nov 05, 2010 | 39.13 | 39.31 | 38.96 | 39.16 | 21,431,290 | -0.17(-0.44%) |
Nov 04, 2010 | 39.15 | 39.36 | 39.11 | 39.33 | 29,886,238 | +0.87(+2.27%) |
Nov 03, 2010 | 38.25 | 38.46 | 37.82 | 38.46 | 37,173,972 | +0.26(+0.69%) |
Nov 02, 2010 | 38.15 | 38.27 | 38.05 | 38.19 | 19,684,290 | +0.62(+1.65%) |
Nov 01, 2010 | 37.77 | 37.90 | 37.37 | 37.57 | 21,399,202 | -0.14(-0.37%) |
Oct 29, 2010 | 37.66 | 37.80 | 37.55 | 37.71 | 20,058,356 | -0.01(-0.04%) |
Oct 28, 2010 | 37.82 | 37.84 | 37.52 | 37.72 | 24,032,512 | +0.29(+0.78%) |
Oct 27, 2010 | 37.46 | 37.55 | 37.09 | 37.43 | 24,134,746 | -0.61(-1.60%) |
Oct 25, 2010 | 38.29 | 38.43 | 38.02 | 38.04 | 21,133,180 | +0.15(+0.38%) |
Oct 22, 2010 | 37.98 | 38.03 | 37.78 | 37.90 | 18,830,696 | +0.10(+0.26%) |
Oct 21, 2010 | 38.03 | 38.28 | 37.58 | 37.80 | 22,429,268 | -0.21(-0.54%) |
Oct 20, 2010 | 37.53 | 38.15 | 37.50 | 38.00 | 23,551,850 | +0.70(+1.88%) |
Oct 19, 2010 | 37.47 | 37.71 | 37.12 | 37.30 | 30,947,630 | -0.84(-2.20%) |
Oct 18, 2010 | 37.98 | 38.31 | 37.87 | 38.14 | 18,617,772 | +0.09(+0.23%) |
Oct 15, 2010 | 38.29 | 38.32 | 37.78 | 38.05 | 31,491,758 | -0.13(-0.33%) |
Oct 14, 2010 | 38.19 | 38.32 | 37.96 | 38.18 | 24,393,222 | +0.28(+0.73%) |
Oct 13, 2010 | 37.84 | 38.11 | 37.76 | 37.90 | 23,458,828 | +0.41(+1.09%) |
Oct 12, 2010 | 37.28 | 37.59 | 37.01 | 37.49 | 20,233,448 | -0.08(-0.21%) |
Oct 11, 2010 | 37.68 | 37.73 | 37.44 | 37.57 | 15,058,303 | -0.05(-0.12%) |
Oct 08, 2010 | 37.62 | 37.68 | 37.33 | 37.62 | 25,032,752 | +0.24(+0.65%) |
Oct 07, 2010 | 37.78 | 37.78 | 37.17 | 37.37 | 33,684,884 | -0.13(-0.34%) |
Oct 06, 2010 | 37.35 | 37.51 | 37.27 | 37.50 | 36,663,576 | +0.31(+0.84%) |
Oct 05, 2010 | 36.81 | 37.29 | 36.74 | 37.19 | 38,096,592 | +0.99(+2.73%) |
Oct 04, 2010 | 36.37 | 36.52 | 36.02 | 36.20 | 22,314,460 | -0.49(-1.34%) |
Oct 01, 2010 | 36.69 | 36.77 | 36.39 | 36.69 | 23,908,702 | +0.36(+1.00%) |
Sep 30, 2010 | 36.33 | 36.92 | 36.14 | 36.33 | 45,916,528 | -0.27(-0.75%) |
Sep 29, 2010 | 36.67 | 36.79 | 36.48 | 36.60 | 28,296,722 | -0.06(-0.16%) |
Sep 28, 2010 | 36.53 | 36.74 | 36.14 | 36.66 | 755 | +0.21(+0.58%) |
Sep 27, 2010 | 36.62 | 36.65 | 36.41 | 36.45 | 19,898,008 | -0.19(-0.51%) |
Sep 24, 2010 | 36.33 | 36.70 | 36.31 | 36.63 | 31,810,476 | +0.99(+2.78%) |
Sep 23, 2010 | 35.63 | 35.99 | 35.56 | 35.64 | 30,876,812 | -0.39(-1.08%) |
Sep 22, 2010 | 36.20 | 36.39 | 35.93 | 36.03 | 32,659,208 | -0.05(-0.13%) |
Sep 21, 2010 | 36.10 | 36.37 | 35.75 | 36.08 | 9,070 | -0.01(-0.04%) |
Sep 20, 2010 | 35.66 | 36.16 | 35.57 | 36.09 | 26,070,782 | +0.62(+1.73%) |
Sep 17, 2010 | 35.47 | 35.71 | 35.28 | 35.47 | 28,671,406 | -0.34(-0.96%) |
Sep 15, 2010 | 35.57 | 35.86 | 35.42 | 35.82 | 30,106,880 | +0.01(+0.04%) |
Sep 14, 2010 | 35.44 | 35.94 | 35.34 | 35.81 | 31,646,032 | +0.24(+0.67%) |
Sep 13, 2010 | 35.42 | 35.59 | 35.36 | 35.57 | 35,069,304 | +0.64(+1.82%) |
Sep 10, 2010 | 34.84 | 34.97 | 34.79 | 34.93 | 15,401,543 | +0.11(+0.30%) |
Sep 09, 2010 | 35.06 | 35.06 | 34.66 | 34.83 | 21,444,072 | +0.32(+0.94%) |
Sep 08, 2010 | 34.47 | 34.75 | 34.45 | 34.50 | 20,291,974 | +0.26(+0.77%) |
Sep 07, 2010 | 34.46 | 34.49 | 34.22 | 34.24 | 27,174,728 | -0.48(-1.39%) |
Sep 03, 2010 | 34.68 | 34.83 | 34.50 | 34.72 | 24,281,690 | +0.32(+0.92%) |
Sep 02, 2010 | 34.20 | 34.40 | 34.09 | 34.40 | 22,170,570 | +0.19(+0.56%) |