Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.66 | 43.04 | 42.51 | 42.99 | 9,805,576 | +0.09(+0.21%) |
Nov 29, 2010 | 42.92 | 42.92 | 42.22 | 42.90 | 3,468,850 | -0.14(-0.33%) |
Nov 26, 2010 | 42.52 | 43.04 | 42.35 | 43.04 | 2,220,187 | +0.38(+0.89%) |
Nov 24, 2010 | 42.29 | 42.66 | 42.66 | 42.66 | 3,182,295 | +0.58(+1.38%) |
Nov 23, 2010 | 42.24 | 42.30 | 41.81 | 42.08 | 3,440,639 | -0.45(-1.06%) |
Nov 22, 2010 | 42.74 | 42.77 | 42.35 | 42.53 | 2,864,828 | -0.44(-1.02%) |
Nov 19, 2010 | 42.62 | 42.98 | 42.39 | 42.97 | 2,167,655 | +0.40(+0.94%) |
Nov 18, 2010 | 42.26 | 42.64 | 42.22 | 42.57 | 2,787,084 | +0.67(+1.60%) |
Nov 17, 2010 | 41.64 | 42.17 | 41.48 | 41.90 | 2,322,031 | +0.21(+0.50%) |
Nov 16, 2010 | 42.08 | 42.21 | 41.40 | 41.69 | 3,137,399 | -0.64(-1.51%) |
Nov 15, 2010 | 42.49 | 42.68 | 42.00 | 42.33 | 2,289,789 | +0.25(+0.59%) |
Nov 12, 2010 | 42.19 | 42.34 | 41.88 | 42.08 | 1,849,013 | -0.29(-0.68%) |
Nov 11, 2010 | 42.51 | 42.84 | 42.25 | 42.37 | 2,410,592 | -0.56(-1.30%) |
Nov 10, 2010 | 42.29 | 43.00 | 42.18 | 42.93 | 2,723,411 | +0.65(+1.54%) |
Nov 09, 2010 | 42.57 | 42.65 | 42.18 | 42.28 | 2,985,244 | -0.15(-0.35%) |
Nov 08, 2010 | 42.44 | 42.45 | 41.95 | 42.43 | 1,936,680 | -0.14(-0.33%) |
Nov 05, 2010 | 42.76 | 43.28 | 42.30 | 42.57 | 3,048,116 | -0.48(-1.11%) |
Nov 04, 2010 | 42.10 | 43.09 | 41.95 | 43.05 | 5,366,860 | +0.81(+1.92%) |
Nov 03, 2010 | 42.14 | 42.38 | 41.67 | 42.24 | 5,147,377 | +0.41(+0.98%) |
Nov 02, 2010 | 41.61 | 41.83 | 41.46 | 41.83 | 3,296,295 | +0.39(+0.94%) |
Nov 01, 2010 | 41.57 | 41.71 | 41.25 | 41.44 | 4,332,629 | +0.06(+0.14%) |
Oct 29, 2010 | 41.13 | 41.54 | 41.10 | 41.38 | 4,984,227 | +0.18(+0.44%) |
Oct 28, 2010 | 41.16 | 41.36 | 41.09 | 41.20 | 2,902,697 | +0.32(+0.78%) |
Oct 27, 2010 | 40.93 | 40.99 | 40.54 | 40.88 | 3,324,989 | -0.04(-0.10%) |
Oct 25, 2010 | 40.80 | 41.15 | 40.76 | 40.92 | 3,095,009 | +0.33(+0.81%) |
Oct 22, 2010 | 40.45 | 40.69 | 40.40 | 40.59 | 1,708,860 | +0.12(+0.30%) |
Oct 21, 2010 | 40.39 | 40.78 | 40.30 | 40.47 | 2,861,093 | +0.26(+0.65%) |
Oct 20, 2010 | 39.78 | 40.28 | 39.75 | 40.21 | 3,754,480 | +0.69(+1.75%) |
Oct 19, 2010 | 39.70 | 39.79 | 39.31 | 39.52 | 5,845,746 | -0.39(-0.98%) |
Oct 18, 2010 | 39.96 | 40.16 | 39.81 | 39.91 | 2,591,200 | +0.03(+0.08%) |
Oct 15, 2010 | 40.06 | 40.42 | 39.74 | 39.88 | 6,181,092 | -0.14(-0.35%) |
Oct 14, 2010 | 40.01 | 40.12 | 39.83 | 40.02 | 2,473,761 | +0.13(+0.33%) |
Oct 13, 2010 | 40.03 | 40.18 | 39.81 | 39.89 | 3,033,690 | +0.10(+0.25%) |
Oct 12, 2010 | 39.93 | 39.94 | 39.34 | 39.79 | 3,514,975 | +0.03(+0.08%) |
Oct 11, 2010 | 39.79 | 39.79 | 39.59 | 39.76 | 1,690,617 | +0.00(+0.00%) |
Oct 08, 2010 | 39.76 | 40.07 | 39.18 | 39.76 | 3,265,694 | -0.30(-0.75%) |
Oct 07, 2010 | 40.20 | 40.34 | 39.71 | 40.06 | 100 | -0.20(-0.50%) |
Oct 06, 2010 | 40.04 | 40.32 | 39.87 | 40.26 | 2,785,623 | +0.17(+0.42%) |
Oct 05, 2010 | 39.78 | 40.29 | 39.62 | 40.09 | 3,998,285 | +0.57(+1.44%) |
Oct 04, 2010 | 39.71 | 39.90 | 39.36 | 39.52 | 2,692,428 | -0.25(-0.63%) |
Oct 01, 2010 | 39.77 | 39.89 | 39.39 | 39.77 | 2,350,105 | +0.31(+0.78%) |
Sep 30, 2010 | 39.46 | 40.00 | 39.45 | 39.46 | 11,686 | -0.16(-0.40%) |
Sep 29, 2010 | 39.89 | 39.93 | 39.54 | 39.62 | 2,310,256 | -0.28(-0.70%) |
Sep 28, 2010 | 39.42 | 39.94 | 39.32 | 39.90 | 3,812,334 | +0.60(+1.53%) |
Sep 27, 2010 | 39.35 | 39.48 | 38.90 | 39.30 | 3,149,420 | +0.05(+0.13%) |
Sep 24, 2010 | 39.04 | 39.25 | 38.95 | 39.25 | 4,309,511 | +0.50(+1.29%) |
Sep 23, 2010 | 38.75 | 39.26 | 38.65 | 38.75 | 5,178,801 | -0.67(-1.70%) |
Sep 22, 2010 | 39.30 | 39.49 | 39.18 | 39.42 | 3,186,214 | +0.09(+0.23%) |
Sep 21, 2010 | 39.37 | 39.49 | 38.96 | 39.33 | 3,156,890 | +0.05(+0.13%) |
Sep 20, 2010 | 38.99 | 39.42 | 38.83 | 39.28 | 4,770,261 | +0.49(+1.26%) |
Sep 17, 2010 | 38.79 | 39.03 | 38.21 | 38.79 | 6,203,958 | +0.86(+2.27%) |
Sep 15, 2010 | 37.54 | 38.00 | 37.42 | 37.93 | 3,438,464 | +0.39(+1.04%) |
Sep 14, 2010 | 36.85 | 37.74 | 36.84 | 37.54 | 800 | +0.62(+1.68%) |
Sep 13, 2010 | 36.80 | 37.02 | 36.68 | 36.92 | 3,053,028 | +0.26(+0.71%) |
Sep 10, 2010 | 36.46 | 36.73 | 36.41 | 36.66 | 2,032,535 | +0.19(+0.52%) |
Sep 09, 2010 | 36.49 | 36.60 | 36.42 | 36.47 | 2,007,554 | +0.17(+0.47%) |
Sep 08, 2010 | 36.04 | 36.43 | 35.95 | 36.30 | 3,231,761 | +0.30(+0.83%) |
Sep 07, 2010 | 36.19 | 36.33 | 35.97 | 36.00 | 320 | -0.21(-0.58%) |
Sep 03, 2010 | 36.27 | 36.37 | 36.01 | 36.21 | 3,050,300 | +0.04(+0.11%) |
Sep 02, 2010 | 36.19 | 36.30 | 35.93 | 36.17 | 3,554,918 | -0.56(-1.52%) |