Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.05 | 37.78 | 36.87 | 37.39 | 2,346,921 | -0.01(-0.02%) |
Nov 29, 2010 | 37.29 | 37.60 | 36.96 | 37.40 | 1,914,138 | -0.20(-0.53%) |
Nov 26, 2010 | 37.65 | 37.85 | 37.40 | 37.60 | 703,611 | -0.37(-0.96%) |
Nov 24, 2010 | 37.03 | 37.96 | 37.96 | 37.96 | 2,719,984 | +1.31(+3.57%) |
Nov 23, 2010 | 36.87 | 37.08 | 36.54 | 36.65 | 3,958,074 | -0.87(-2.32%) |
Nov 22, 2010 | 37.70 | 37.82 | 37.17 | 37.53 | 1,809,341 | -0.28(-0.75%) |
Nov 19, 2010 | 37.46 | 37.84 | 37.05 | 37.81 | 2,190,803 | +0.28(+0.75%) |
Nov 18, 2010 | 37.28 | 38.02 | 37.26 | 37.53 | 2,912,168 | +0.73(+1.99%) |
Nov 17, 2010 | 36.45 | 37.02 | 36.30 | 36.79 | 2,065,014 | +0.35(+0.95%) |
Nov 16, 2010 | 37.01 | 37.26 | 36.19 | 36.45 | 2,904,667 | -0.84(-2.25%) |
Nov 15, 2010 | 37.15 | 37.70 | 37.05 | 37.29 | 2,343,915 | +0.28(+0.74%) |
Nov 12, 2010 | 37.24 | 37.35 | 36.79 | 37.01 | 2,691,029 | -0.59(-1.57%) |
Nov 11, 2010 | 36.92 | 37.74 | 36.87 | 37.60 | 2,088,356 | +0.22(+0.60%) |
Nov 10, 2010 | 37.00 | 37.53 | 36.64 | 37.38 | 3,283,710 | +0.29(+0.78%) |
Nov 09, 2010 | 37.97 | 38.05 | 36.87 | 37.09 | 3,270,765 | -0.74(-1.95%) |
Nov 08, 2010 | 38.46 | 38.52 | 37.70 | 37.83 | 3,040,520 | -0.93(-2.40%) |
Nov 05, 2010 | 37.86 | 38.79 | 37.69 | 38.76 | 4,589,275 | +0.85(+2.25%) |
Nov 04, 2010 | 36.95 | 37.98 | 36.59 | 37.90 | 4,259,621 | +1.52(+4.18%) |
Nov 03, 2010 | 36.07 | 36.38 | 35.85 | 36.38 | 2,617,810 | +0.30(+0.83%) |
Nov 02, 2010 | 35.95 | 36.26 | 35.68 | 36.08 | 2,396,050 | +0.57(+1.61%) |
Nov 01, 2010 | 35.56 | 35.97 | 35.22 | 35.51 | 2,277,538 | +0.08(+0.24%) |
Oct 29, 2010 | 35.02 | 35.56 | 34.81 | 35.43 | 3,832,043 | +0.37(+1.04%) |
Oct 28, 2010 | 35.07 | 35.40 | 34.74 | 35.06 | 2,078,633 | +0.19(+0.55%) |
Oct 27, 2010 | 34.71 | 35.10 | 34.52 | 34.87 | 2,499,671 | -0.19(-0.53%) |
Oct 25, 2010 | 35.33 | 35.40 | 35.06 | 35.06 | 4,593,912 | -0.13(-0.36%) |
Oct 22, 2010 | 35.26 | 35.50 | 34.92 | 35.19 | 5,272,987 | +1.40(+4.16%) |
Oct 21, 2010 | 34.06 | 34.33 | 33.67 | 33.78 | 3,579,740 | -0.11(-0.32%) |
Oct 20, 2010 | 33.20 | 34.10 | 33.03 | 33.89 | 2,480,606 | +0.71(+2.13%) |
Oct 19, 2010 | 33.33 | 33.72 | 32.92 | 33.19 | 2,647,970 | -0.74(-2.17%) |
Oct 18, 2010 | 33.67 | 34.02 | 33.51 | 33.92 | 2,830,019 | +0.35(+1.03%) |
Oct 15, 2010 | 33.95 | 33.95 | 33.44 | 33.58 | 2,333,416 | -0.09(-0.27%) |
Oct 14, 2010 | 33.96 | 34.27 | 33.45 | 33.67 | 2,731,229 | -0.33(-0.96%) |
Oct 13, 2010 | 33.65 | 34.25 | 33.50 | 33.99 | 4,216,072 | +0.58(+1.73%) |
Oct 12, 2010 | 33.17 | 33.52 | 32.92 | 33.42 | 3,003,306 | +0.26(+0.79%) |
Oct 11, 2010 | 32.82 | 33.25 | 32.66 | 33.15 | 3,160,416 | +0.06(+0.19%) |
Oct 08, 2010 | 32.39 | 33.19 | 32.18 | 33.09 | 3,412,075 | +0.29(+0.90%) |
Oct 07, 2010 | 33.47 | 33.47 | 32.70 | 32.79 | 3,510,786 | -0.53(-1.60%) |
Oct 06, 2010 | 33.24 | 33.47 | 32.93 | 33.33 | 3,930,782 | +0.04(+0.13%) |
Oct 05, 2010 | 32.36 | 33.37 | 31.92 | 33.28 | 3,531,618 | +1.37(+4.30%) |
Oct 04, 2010 | 32.21 | 32.45 | 31.63 | 31.91 | 2,184,916 | -0.36(-1.11%) |
Oct 01, 2010 | 32.49 | 32.76 | 31.97 | 32.27 | 2,705,392 | +0.18(+0.55%) |
Sep 30, 2010 | 32.04 | 32.40 | 31.92 | 32.09 | 3,966,241 | +0.27(+0.86%) |
Sep 29, 2010 | 31.99 | 32.05 | 31.54 | 31.82 | 1,961,621 | -0.29(-0.92%) |
Sep 28, 2010 | 32.19 | 32.29 | 31.61 | 32.12 | 2,870,302 | +0.08(+0.26%) |
Sep 27, 2010 | 32.39 | 32.47 | 31.99 | 32.03 | 1,945,327 | -0.26(-0.79%) |
Sep 24, 2010 | 31.30 | 32.31 | 31.26 | 32.29 | 3,355,768 | +1.39(+4.50%) |
Sep 23, 2010 | 31.41 | 31.54 | 30.86 | 30.90 | 3,802,448 | -0.82(-2.59%) |
Sep 22, 2010 | 32.14 | 32.47 | 31.58 | 31.72 | 2,058,844 | -0.43(-1.34%) |
Sep 21, 2010 | 32.70 | 32.83 | 32.04 | 32.15 | 3,359,158 | -0.56(-1.72%) |
Sep 20, 2010 | 31.92 | 32.78 | 31.82 | 32.71 | 2,919,366 | +0.88(+2.76%) |
Sep 17, 2010 | 31.97 | 32.04 | 31.43 | 31.83 | 3,573,321 | +0.09(+0.28%) |
Sep 15, 2010 | 31.73 | 31.76 | 31.26 | 31.74 | 4,611,708 | -0.21(-0.66%) |
Sep 14, 2010 | 31.81 | 32.04 | 31.53 | 31.95 | 2,889,312 | -0.02(-0.06%) |
Sep 13, 2010 | 31.66 | 31.99 | 31.61 | 31.97 | 4,311,504 | +0.81(+2.59%) |
Sep 10, 2010 | 30.98 | 31.20 | 30.82 | 31.17 | 2,323,296 | +0.18(+0.58%) |
Sep 09, 2010 | 30.84 | 31.01 | 30.52 | 30.99 | 3,393,262 | +0.60(+1.97%) |
Sep 08, 2010 | 30.03 | 30.53 | 30.03 | 30.39 | 2,836,959 | +0.48(+1.60%) |
Sep 07, 2010 | 30.38 | 30.38 | 29.85 | 29.91 | 2,196,573 | -0.75(-2.43%) |
Sep 03, 2010 | 30.18 | 30.71 | 30.18 | 30.66 | 3,264,354 | +0.92(+3.09%) |
Sep 02, 2010 | 29.51 | 29.76 | 29.27 | 29.74 | 3,476,072 | +0.40(+1.37%) |