Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 44.72 | 45.60 | 44.22 | 45.60 | 98,359 | +0.83(+1.85%) |
Nov 29, 2010 | 43.91 | 45.04 | 43.91 | 44.77 | 45,734 | +0.17(+0.38%) |
Nov 26, 2010 | 45.00 | 45.00 | 44.39 | 44.60 | 14,344 | +0.50(+1.13%) |
Nov 24, 2010 | 44.40 | 44.10 | 44.10 | 44.10 | 12,648 | -0.08(-0.18%) |
Nov 23, 2010 | 43.98 | 44.40 | 43.41 | 44.18 | 40,678 | -0.08(-0.18%) |
Nov 22, 2010 | 44.47 | 44.75 | 44.20 | 44.26 | 37,573 | +0.28(+0.64%) |
Nov 19, 2010 | 44.40 | 44.48 | 43.31 | 43.98 | 38,052 | +0.12(+0.27%) |
Nov 18, 2010 | 43.62 | 43.99 | 43.39 | 43.86 | 11,806 | +0.51(+1.18%) |
Nov 17, 2010 | 43.08 | 43.95 | 43.08 | 43.35 | 8,969 | +0.34(+0.79%) |
Nov 16, 2010 | 44.10 | 44.10 | 42.57 | 43.01 | 33,227 | -1.13(-2.56%) |
Nov 15, 2010 | 44.10 | 44.49 | 43.81 | 44.14 | 47,435 | -0.02(-0.05%) |
Nov 12, 2010 | 45.01 | 45.39 | 43.00 | 44.16 | 37,477 | -0.83(-1.84%) |
Nov 11, 2010 | 44.15 | 44.99 | 43.90 | 44.99 | 62,115 | +0.87(+1.97%) |
Nov 10, 2010 | 44.27 | 44.44 | 43.69 | 44.12 | 30,248 | -0.35(-0.79%) |
Nov 09, 2010 | 44.88 | 46.28 | 44.15 | 44.47 | 53,207 | -0.41(-0.91%) |
Nov 08, 2010 | 44.17 | 45.30 | 43.79 | 44.88 | 73,742 | +1.04(+2.37%) |
Nov 05, 2010 | 43.54 | 43.89 | 43.28 | 43.84 | 41,840 | +0.55(+1.27%) |
Nov 04, 2010 | 42.71 | 43.41 | 42.60 | 43.29 | 51,491 | +0.75(+1.76%) |
Nov 03, 2010 | 42.71 | 42.71 | 42.01 | 42.54 | 40,138 | +0.16(+0.38%) |
Nov 02, 2010 | 41.63 | 42.48 | 41.43 | 42.38 | 60,634 | +0.74(+1.78%) |
Nov 01, 2010 | 41.81 | 42.55 | 41.49 | 41.64 | 65,056 | +0.13(+0.31%) |
Oct 29, 2010 | 40.74 | 41.70 | 40.50 | 41.51 | 27,310 | +0.76(+1.87%) |
Oct 28, 2010 | 41.33 | 41.76 | 40.34 | 40.75 | 27,595 | -0.03(-0.07%) |
Oct 27, 2010 | 41.50 | 41.80 | 39.12 | 40.78 | 86,120 | -0.85(-2.04%) |
Oct 25, 2010 | 41.62 | 42.09 | 41.10 | 41.63 | 50,194 | +0.16(+0.39%) |
Oct 22, 2010 | 41.66 | 42.31 | 40.73 | 41.47 | 65,450 | -0.58(-1.37%) |
Oct 21, 2010 | 43.24 | 43.24 | 41.60 | 42.05 | 29,310 | -0.68(-1.60%) |
Oct 20, 2010 | 44.21 | 44.21 | 41.58 | 42.73 | 145,510 | -1.04(-2.38%) |
Oct 19, 2010 | 43.90 | 44.52 | 43.15 | 43.77 | 20,870 | -0.47(-1.06%) |
Oct 18, 2010 | 44.01 | 44.48 | 43.25 | 44.24 | 38,258 | -0.07(-0.16%) |
Oct 15, 2010 | 45.34 | 45.34 | 44.17 | 44.31 | 23,444 | -0.44(-0.98%) |
Oct 14, 2010 | 45.50 | 45.50 | 44.17 | 44.75 | 63,334 | -0.85(-1.86%) |
Oct 13, 2010 | 45.50 | 45.96 | 45.50 | 45.60 | 28,621 | +0.02(+0.04%) |
Oct 12, 2010 | 45.93 | 46.16 | 45.27 | 45.58 | 16,122 | +0.02(+0.04%) |
Oct 11, 2010 | 45.73 | 45.73 | 45.13 | 45.56 | 27,099 | -0.02(-0.04%) |
Oct 08, 2010 | 44.77 | 46.15 | 44.13 | 45.58 | 58,271 | +0.58(+1.29%) |
Oct 07, 2010 | 44.56 | 45.11 | 43.95 | 45.00 | 32,298 | +0.45(+1.01%) |
Oct 06, 2010 | 43.40 | 44.97 | 43.10 | 44.55 | 40,411 | +0.95(+2.18%) |
Oct 05, 2010 | 43.70 | 44.22 | 43.50 | 43.60 | 40,357 | -0.12(-0.27%) |
Oct 04, 2010 | 43.43 | 43.72 | 43.12 | 43.72 | 43,066 | +0.01(+0.02%) |
Oct 01, 2010 | 43.48 | 43.87 | 43.41 | 43.71 | 37,645 | +0.36(+0.83%) |
Sep 30, 2010 | 43.07 | 43.48 | 43.07 | 43.35 | 21,487 | +0.12(+0.28%) |
Sep 29, 2010 | 43.29 | 43.95 | 43.04 | 43.23 | 25,195 | -0.06(-0.14%) |
Sep 28, 2010 | 43.45 | 43.60 | 42.69 | 43.29 | 34,288 | +0.07(+0.16%) |
Sep 27, 2010 | 43.40 | 43.74 | 43.01 | 43.22 | 28,572 | -0.38(-0.87%) |
Sep 24, 2010 | 44.03 | 44.29 | 43.46 | 43.60 | 23,839 | -0.06(-0.14%) |
Sep 23, 2010 | 43.63 | 43.71 | 42.78 | 43.66 | 37,928 | +0.32(+0.74%) |
Sep 22, 2010 | 42.37 | 43.45 | 42.33 | 43.34 | 63,151 | +1.02(+2.41%) |
Sep 21, 2010 | 41.76 | 43.21 | 41.71 | 42.32 | 125,540 | +0.83(+2.00%) |
Sep 20, 2010 | 41.19 | 41.76 | 41.06 | 41.49 | 20,600 | +0.64(+1.57%) |
Sep 17, 2010 | 40.28 | 41.27 | 39.49 | 40.85 | 23,922 | -0.12(-0.29%) |
Sep 15, 2010 | 40.48 | 41.13 | 40.14 | 40.97 | 39,842 | +0.49(+1.21%) |
Sep 14, 2010 | 40.67 | 40.80 | 40.14 | 40.48 | 19,457 | -0.02(-0.05%) |
Sep 13, 2010 | 39.18 | 40.50 | 38.74 | 40.50 | 55,594 | +1.70(+4.38%) |
Sep 10, 2010 | 38.65 | 38.99 | 38.41 | 38.80 | 109,457 | +0.25(+0.65%) |
Sep 09, 2010 | 38.45 | 39.85 | 38.09 | 38.55 | 168,337 | +0.18(+0.47%) |
Sep 08, 2010 | 38.15 | 38.63 | 37.99 | 38.37 | 126,388 | +0.28(+0.74%) |
Sep 07, 2010 | 38.15 | 38.27 | 37.79 | 38.09 | 29,161 | -0.10(-0.26%) |
Sep 03, 2010 | 38.27 | 38.50 | 38.01 | 38.19 | 46,247 | +0.18(+0.47%) |
Sep 02, 2010 | 38.37 | 38.72 | 38.01 | 38.01 | 57,880 | -0.46(-1.20%) |