Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.65 | 36.08 | 35.63 | 35.90 | 39,640,168 | -0.41(-1.13%) |
Nov 29, 2010 | 36.24 | 36.40 | 35.88 | 36.31 | 39,079,888 | -0.32(-0.88%) |
Nov 26, 2010 | 36.64 | 36.84 | 36.57 | 36.64 | 13,139,138 | -0.62(-1.67%) |
Nov 24, 2010 | 37.03 | 37.26 | 37.26 | 37.26 | 28,466,510 | +0.58(+1.59%) |
Nov 23, 2010 | 36.97 | 37.10 | 36.58 | 36.67 | 33,914,040 | -1.14(-3.01%) |
Nov 22, 2010 | 37.78 | 37.98 | 37.38 | 37.81 | 42,617,292 | -0.41(-1.07%) |
Nov 19, 2010 | 37.92 | 38.24 | 37.73 | 38.22 | 21,463,286 | +0.00(+0.00%) |
Nov 18, 2010 | 38.08 | 38.26 | 38.04 | 38.22 | 29,234,596 | +0.93(+2.51%) |
Nov 17, 2010 | 37.28 | 37.50 | 37.20 | 37.29 | 33,726,476 | +0.20(+0.55%) |
Nov 16, 2010 | 37.65 | 37.71 | 36.92 | 37.09 | 61,316,252 | -1.18(-3.08%) |
Nov 15, 2010 | 38.26 | 38.33 | 37.97 | 38.26 | 22,772,692 | +0.26(+0.68%) |
Nov 12, 2010 | 38.21 | 38.42 | 37.80 | 38.00 | 28,777,476 | -0.32(-0.83%) |
Nov 11, 2010 | 38.27 | 38.38 | 38.10 | 38.32 | 32,279,162 | +0.01(+0.03%) |
Nov 10, 2010 | 38.67 | 38.75 | 38.14 | 38.31 | 29,231,160 | -0.23(-0.60%) |
Nov 09, 2010 | 39.17 | 39.27 | 38.41 | 38.54 | 26,197,480 | -0.30(-0.76%) |
Nov 08, 2010 | 38.87 | 39.01 | 38.70 | 38.84 | 17,762,510 | -0.33(-0.84%) |
Nov 05, 2010 | 39.14 | 39.32 | 38.97 | 39.17 | 21,425,602 | -0.17(-0.44%) |
Nov 04, 2010 | 39.16 | 39.37 | 39.12 | 39.34 | 29,878,306 | +0.87(+2.27%) |
Nov 03, 2010 | 38.26 | 38.47 | 37.83 | 38.47 | 37,164,104 | +0.26(+0.69%) |
Nov 02, 2010 | 38.16 | 38.28 | 38.06 | 38.20 | 19,679,066 | +0.62(+1.65%) |
Nov 01, 2010 | 37.78 | 37.91 | 37.38 | 37.58 | 21,393,522 | -0.14(-0.37%) |
Oct 29, 2010 | 37.67 | 37.81 | 37.56 | 37.72 | 20,053,032 | -0.01(-0.04%) |
Oct 28, 2010 | 37.83 | 37.85 | 37.53 | 37.73 | 24,026,134 | +0.29(+0.78%) |
Oct 27, 2010 | 37.47 | 37.56 | 37.10 | 37.44 | 24,128,342 | -0.61(-1.60%) |
Oct 25, 2010 | 38.30 | 38.44 | 38.03 | 38.05 | 21,127,570 | +0.15(+0.38%) |
Oct 22, 2010 | 37.99 | 38.04 | 37.79 | 37.91 | 18,825,700 | +0.10(+0.26%) |
Oct 21, 2010 | 38.04 | 38.29 | 37.59 | 37.81 | 22,423,314 | -0.21(-0.54%) |
Oct 20, 2010 | 37.54 | 38.16 | 37.51 | 38.01 | 23,545,600 | +0.70(+1.88%) |
Oct 19, 2010 | 37.48 | 37.72 | 37.12 | 37.31 | 30,939,418 | -0.84(-2.20%) |
Oct 18, 2010 | 37.99 | 38.32 | 37.88 | 38.15 | 18,612,832 | +0.09(+0.23%) |
Oct 15, 2010 | 38.30 | 38.33 | 37.79 | 38.06 | 31,483,400 | -0.13(-0.33%) |
Oct 14, 2010 | 38.20 | 38.33 | 37.97 | 38.19 | 24,386,748 | +0.28(+0.73%) |
Oct 13, 2010 | 37.85 | 38.12 | 37.77 | 37.91 | 23,452,602 | +0.41(+1.09%) |
Oct 12, 2010 | 37.29 | 37.60 | 37.02 | 37.50 | 20,228,078 | -0.08(-0.21%) |
Oct 11, 2010 | 37.69 | 37.74 | 37.45 | 37.58 | 15,054,307 | -0.05(-0.12%) |
Oct 08, 2010 | 37.63 | 37.69 | 37.34 | 37.63 | 25,026,108 | +0.24(+0.65%) |
Oct 07, 2010 | 37.79 | 37.79 | 37.18 | 37.38 | 33,675,944 | -0.13(-0.34%) |
Oct 06, 2010 | 37.36 | 37.52 | 37.28 | 37.51 | 36,653,844 | +0.31(+0.84%) |
Oct 05, 2010 | 36.82 | 37.30 | 36.75 | 37.20 | 38,086,484 | +0.99(+2.73%) |
Oct 04, 2010 | 36.38 | 36.53 | 36.03 | 36.21 | 22,308,538 | -0.49(-1.34%) |
Oct 01, 2010 | 36.70 | 36.78 | 36.40 | 36.70 | 23,902,356 | +0.36(+1.00%) |
Sep 30, 2010 | 36.34 | 36.93 | 36.15 | 36.34 | 45,904,344 | -0.27(-0.75%) |
Sep 29, 2010 | 36.67 | 36.80 | 36.49 | 36.61 | 28,289,212 | -0.06(-0.16%) |
Sep 28, 2010 | 36.54 | 36.75 | 36.15 | 36.67 | 755 | +0.21(+0.58%) |
Sep 27, 2010 | 36.63 | 36.66 | 36.42 | 36.46 | 19,892,728 | -0.19(-0.51%) |
Sep 24, 2010 | 36.34 | 36.71 | 36.32 | 36.64 | 31,802,032 | +0.99(+2.78%) |
Sep 23, 2010 | 35.64 | 36.00 | 35.57 | 35.65 | 30,868,618 | -0.39(-1.08%) |
Sep 22, 2010 | 36.21 | 36.40 | 35.94 | 36.04 | 32,650,540 | -0.05(-0.13%) |
Sep 21, 2010 | 36.11 | 36.38 | 35.76 | 36.09 | 9,068 | -0.01(-0.04%) |
Sep 20, 2010 | 35.67 | 36.17 | 35.58 | 36.10 | 26,063,862 | +0.62(+1.73%) |
Sep 17, 2010 | 35.48 | 35.72 | 35.29 | 35.48 | 28,663,796 | -0.34(-0.96%) |
Sep 15, 2010 | 35.58 | 35.87 | 35.42 | 35.83 | 30,098,890 | +0.01(+0.04%) |
Sep 14, 2010 | 35.45 | 35.95 | 35.35 | 35.81 | 31,637,634 | +0.24(+0.67%) |
Sep 13, 2010 | 35.42 | 35.60 | 35.37 | 35.58 | 35,059,996 | +0.64(+1.82%) |
Sep 10, 2010 | 34.85 | 34.97 | 34.80 | 34.94 | 15,397,456 | +0.11(+0.30%) |
Sep 09, 2010 | 35.07 | 35.07 | 34.67 | 34.84 | 21,438,380 | +0.32(+0.94%) |
Sep 08, 2010 | 34.48 | 34.76 | 34.46 | 34.51 | 20,286,590 | +0.26(+0.77%) |
Sep 07, 2010 | 34.47 | 34.50 | 34.23 | 34.25 | 27,167,516 | -0.48(-1.39%) |
Sep 03, 2010 | 34.69 | 34.84 | 34.50 | 34.73 | 24,275,246 | +0.32(+0.92%) |
Sep 02, 2010 | 34.21 | 34.41 | 34.10 | 34.41 | 22,164,686 | +0.19(+0.56%) |