Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.95 | 44.56 | 43.17 | 43.79 | 312,776 | -0.51(-1.15%) |
Nov 29, 2010 | 44.23 | 44.48 | 43.00 | 44.30 | 227,670 | +0.03(+0.07%) |
Nov 26, 2010 | 43.42 | 44.95 | 43.42 | 44.27 | 122,431 | +0.78(+1.79%) |
Nov 24, 2010 | 43.18 | 43.49 | 43.49 | 43.49 | 201,247 | +0.45(+1.05%) |
Nov 23, 2010 | 43.21 | 43.45 | 42.32 | 43.04 | 182,357 | -0.41(-0.94%) |
Nov 22, 2010 | 42.05 | 43.74 | 42.03 | 43.45 | 307,047 | +1.41(+3.35%) |
Nov 19, 2010 | 40.06 | 42.17 | 39.85 | 42.04 | 292,656 | +2.01(+5.02%) |
Nov 18, 2010 | 39.89 | 40.90 | 39.74 | 40.03 | 141,769 | +0.64(+1.62%) |
Nov 17, 2010 | 39.25 | 39.60 | 38.88 | 39.39 | 141,725 | +0.11(+0.28%) |
Nov 16, 2010 | 40.49 | 40.49 | 38.07 | 39.28 | 477,466 | -1.57(-3.84%) |
Nov 15, 2010 | 41.82 | 42.06 | 40.79 | 40.85 | 268,677 | -0.86(-2.06%) |
Nov 12, 2010 | 41.40 | 42.09 | 41.15 | 41.71 | 364,149 | +0.16(+0.39%) |
Nov 11, 2010 | 40.76 | 41.68 | 40.58 | 41.55 | 414,853 | +0.38(+0.92%) |
Nov 10, 2010 | 40.14 | 41.24 | 40.00 | 41.17 | 1,917,634 | +1.17(+2.93%) |
Nov 09, 2010 | 40.02 | 40.27 | 39.71 | 40.00 | 390,580 | -0.15(-0.37%) |
Nov 08, 2010 | 38.78 | 40.20 | 38.18 | 40.15 | 252,293 | +0.10(+0.25%) |
Nov 05, 2010 | 40.11 | 40.26 | 39.86 | 40.05 | 593,415 | +0.58(+1.47%) |
Nov 04, 2010 | 39.95 | 40.00 | 39.31 | 39.47 | 343,288 | +0.25(+0.64%) |
Nov 03, 2010 | 39.33 | 39.33 | 38.31 | 39.22 | 307,014 | -0.15(-0.38%) |
Nov 02, 2010 | 37.94 | 39.58 | 37.53 | 39.37 | 211,096 | +1.78(+4.74%) |
Nov 01, 2010 | 40.02 | 40.05 | 37.36 | 37.59 | 324,922 | -2.14(-5.39%) |
Oct 29, 2010 | 38.49 | 40.00 | 38.12 | 39.73 | 232,212 | +1.02(+2.63%) |
Oct 28, 2010 | 37.91 | 40.82 | 37.80 | 38.71 | 1,098,239 | +1.69(+4.57%) |
Oct 27, 2010 | 36.97 | 37.47 | 35.97 | 37.02 | 389,306 | +0.67(+1.84%) |
Oct 25, 2010 | 34.91 | 36.83 | 34.66 | 36.35 | 249,684 | +1.79(+5.18%) |
Oct 22, 2010 | 34.38 | 34.70 | 33.82 | 34.56 | 187,681 | +0.19(+0.55%) |
Oct 21, 2010 | 34.56 | 34.95 | 33.75 | 34.37 | 276,507 | -0.08(-0.23%) |
Oct 20, 2010 | 34.95 | 34.95 | 34.07 | 34.45 | 317,049 | -0.37(-1.06%) |
Oct 19, 2010 | 35.43 | 35.43 | 33.50 | 34.82 | 704,943 | -1.13(-3.14%) |
Oct 18, 2010 | 36.20 | 36.30 | 35.63 | 35.95 | 131,770 | -0.07(-0.19%) |
Oct 15, 2010 | 36.67 | 36.72 | 35.82 | 36.02 | 186,805 | -0.22(-0.61%) |
Oct 14, 2010 | 37.39 | 37.44 | 35.71 | 36.24 | 334,621 | -1.06(-2.84%) |
Oct 13, 2010 | 36.40 | 37.92 | 36.22 | 37.30 | 393,377 | +1.19(+3.30%) |
Oct 12, 2010 | 35.50 | 36.31 | 35.00 | 36.11 | 217,889 | +0.79(+2.24%) |
Oct 11, 2010 | 34.50 | 35.82 | 34.25 | 35.32 | 184,839 | +0.80(+2.32%) |
Oct 08, 2010 | 33.19 | 35.24 | 33.10 | 34.52 | 432,343 | +1.42(+4.29%) |
Oct 07, 2010 | 33.75 | 33.99 | 33.00 | 33.10 | 320,993 | -0.45(-1.34%) |
Oct 06, 2010 | 36.32 | 36.50 | 33.08 | 33.55 | 769,704 | -2.74(-7.55%) |
Oct 05, 2010 | 35.38 | 36.93 | 35.38 | 36.29 | 331,369 | +1.28(+3.66%) |
Oct 04, 2010 | 35.52 | 35.99 | 34.35 | 35.01 | 339,533 | -0.54(-1.52%) |
Oct 01, 2010 | 36.25 | 36.26 | 35.31 | 35.55 | 239,725 | -0.43(-1.20%) |
Sep 30, 2010 | 37.64 | 38.08 | 35.48 | 35.98 | 360,643 | -1.45(-3.87%) |
Sep 29, 2010 | 38.19 | 38.53 | 36.97 | 37.43 | 418,638 | -0.96(-2.50%) |
Sep 28, 2010 | 37.40 | 38.62 | 36.45 | 38.39 | 593,490 | +1.02(+2.73%) |
Sep 27, 2010 | 36.25 | 37.49 | 36.06 | 37.37 | 314,814 | +1.15(+3.18%) |
Sep 24, 2010 | 33.57 | 36.34 | 33.47 | 36.22 | 368,040 | +3.14(+9.49%) |
Sep 23, 2010 | 33.16 | 34.27 | 32.84 | 33.08 | 195,173 | -0.39(-1.17%) |
Sep 22, 2010 | 33.50 | 34.02 | 33.05 | 33.47 | 177,453 | -0.23(-0.68%) |
Sep 21, 2010 | 34.06 | 34.06 | 33.32 | 33.70 | 337,352 | -0.35(-1.03%) |
Sep 20, 2010 | 34.45 | 34.45 | 32.76 | 34.05 | 691,112 | -0.45(-1.30%) |
Sep 17, 2010 | 32.75 | 34.89 | 32.35 | 34.50 | 789,065 | +3.01(+9.56%) |
Sep 15, 2010 | 32.09 | 32.83 | 31.09 | 31.49 | 688,783 | -1.45(-4.40%) |
Sep 14, 2010 | 32.69 | 33.24 | 32.51 | 32.94 | 144,563 | +0.28(+0.86%) |
Sep 13, 2010 | 32.26 | 33.10 | 32.07 | 32.66 | 283,604 | +0.72(+2.25%) |
Sep 10, 2010 | 32.57 | 32.75 | 31.55 | 31.94 | 157,061 | -0.46(-1.42%) |
Sep 09, 2010 | 33.25 | 33.96 | 32.15 | 32.40 | 198,278 | -0.73(-2.20%) |
Sep 08, 2010 | 32.81 | 34.25 | 32.39 | 33.13 | 363,315 | +0.70(+2.16%) |
Sep 07, 2010 | 32.77 | 33.15 | 32.09 | 32.43 | 220,952 | -0.33(-1.01%) |
Sep 03, 2010 | 33.35 | 33.35 | 32.19 | 32.76 | 289,849 | -0.38(-1.15%) |
Sep 02, 2010 | 33.27 | 33.30 | 32.80 | 33.14 | 220,232 | -0.03(-0.09%) |