Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 51.48 | 52.17 | 51.27 | 51.94 | 718,391 | -0.12(-0.22%) |
Nov 29, 2010 | 52.11 | 52.23 | 51.12 | 52.05 | 641,503 | -0.31(-0.59%) |
Nov 26, 2010 | 52.02 | 52.55 | 51.99 | 52.36 | 92,655 | -0.18(-0.35%) |
Nov 24, 2010 | 52.25 | 52.55 | 52.55 | 52.55 | 308,370 | +0.74(+1.43%) |
Nov 23, 2010 | 51.79 | 52.16 | 51.32 | 51.81 | 794,560 | -0.86(-1.64%) |
Nov 22, 2010 | 51.07 | 52.79 | 51.05 | 52.68 | 1,169,054 | +1.27(+2.48%) |
Nov 19, 2010 | 49.52 | 51.57 | 49.20 | 51.40 | 1,105,324 | +2.32(+4.73%) |
Nov 18, 2010 | 48.45 | 49.52 | 48.37 | 49.08 | 538,864 | +1.27(+2.66%) |
Nov 17, 2010 | 47.30 | 47.93 | 46.92 | 47.81 | 544,453 | +0.37(+0.78%) |
Nov 16, 2010 | 47.25 | 47.47 | 46.29 | 47.44 | 659,586 | -0.20(-0.43%) |
Nov 15, 2010 | 47.83 | 48.26 | 47.27 | 47.64 | 269,248 | +0.13(+0.27%) |
Nov 12, 2010 | 48.48 | 48.51 | 47.14 | 47.52 | 442,267 | -1.53(-3.11%) |
Nov 11, 2010 | 48.38 | 49.19 | 48.10 | 49.04 | 500,365 | +0.07(+0.14%) |
Nov 10, 2010 | 49.07 | 49.09 | 47.65 | 48.97 | 697,803 | +0.10(+0.20%) |
Nov 09, 2010 | 48.81 | 50.03 | 48.58 | 48.88 | 773,130 | +0.25(+0.52%) |
Nov 08, 2010 | 48.07 | 48.75 | 48.03 | 48.62 | 472,470 | +0.11(+0.22%) |
Nov 05, 2010 | 48.51 | 48.67 | 47.61 | 48.52 | 777,407 | -0.06(-0.12%) |
Nov 04, 2010 | 48.34 | 48.77 | 47.80 | 48.57 | 1,237,987 | +0.66(+1.38%) |
Nov 03, 2010 | 47.99 | 48.05 | 46.94 | 47.91 | 538,585 | +0.07(+0.14%) |
Nov 02, 2010 | 47.40 | 47.98 | 46.90 | 47.85 | 530,297 | +1.05(+2.24%) |
Nov 01, 2010 | 46.65 | 47.67 | 46.41 | 46.80 | 784,529 | +0.61(+1.33%) |
Oct 29, 2010 | 45.19 | 46.27 | 45.04 | 46.18 | 333,387 | +0.70(+1.54%) |
Oct 28, 2010 | 45.34 | 45.61 | 44.88 | 45.48 | 261,949 | +0.46(+1.01%) |
Oct 27, 2010 | 44.97 | 45.12 | 44.23 | 45.03 | 285,993 | -0.43(-0.94%) |
Oct 25, 2010 | 46.34 | 46.71 | 45.12 | 45.46 | 686,224 | -0.59(-1.29%) |
Oct 22, 2010 | 45.18 | 46.69 | 44.77 | 46.05 | 878,535 | +0.88(+1.96%) |
Oct 21, 2010 | 45.51 | 46.16 | 44.26 | 45.16 | 464,554 | -0.07(-0.15%) |
Oct 20, 2010 | 44.65 | 45.67 | 44.65 | 45.23 | 424,283 | +0.56(+1.26%) |
Oct 19, 2010 | 45.51 | 45.67 | 43.73 | 44.67 | 1,266,557 | -1.73(-3.73%) |
Oct 18, 2010 | 46.48 | 46.71 | 45.96 | 46.40 | 565,607 | +0.00(+0.00%) |
Oct 15, 2010 | 46.77 | 46.77 | 45.37 | 46.40 | 1,082,186 | +0.01(+0.02%) |
Oct 14, 2010 | 46.25 | 46.50 | 45.82 | 46.39 | 1,009,699 | +0.10(+0.21%) |
Oct 13, 2010 | 47.07 | 47.07 | 45.47 | 46.29 | 1,547,008 | -0.33(-0.71%) |
Oct 12, 2010 | 48.85 | 48.85 | 45.82 | 46.62 | 1,949,769 | -2.27(-4.65%) |
Oct 11, 2010 | 48.22 | 49.46 | 48.22 | 48.90 | 571,681 | +0.81(+1.68%) |
Oct 08, 2010 | 48.09 | 48.77 | 47.19 | 48.09 | 780,535 | +0.50(+1.04%) |
Oct 07, 2010 | 47.87 | 47.87 | 46.60 | 47.59 | 649,707 | +0.20(+0.43%) |
Oct 06, 2010 | 47.42 | 47.85 | 46.84 | 47.39 | 668,520 | +0.12(+0.25%) |
Oct 05, 2010 | 45.90 | 47.61 | 45.78 | 47.27 | 760,007 | +2.03(+4.49%) |
Oct 04, 2010 | 46.07 | 46.21 | 44.89 | 45.24 | 570,457 | -0.86(-1.86%) |
Oct 01, 2010 | 46.10 | 46.21 | 45.21 | 46.10 | 664,590 | +1.05(+2.33%) |
Sep 30, 2010 | 45.09 | 45.38 | 43.85 | 45.05 | 605,799 | +0.27(+0.61%) |
Sep 29, 2010 | 44.45 | 45.71 | 44.28 | 44.78 | 859,166 | +0.39(+0.88%) |
Sep 28, 2010 | 43.73 | 44.59 | 43.16 | 44.39 | 617,239 | +0.52(+1.20%) |
Sep 27, 2010 | 43.35 | 44.19 | 43.25 | 43.86 | 539,683 | +0.37(+0.85%) |
Sep 24, 2010 | 43.30 | 43.87 | 43.26 | 43.49 | 633,837 | +0.65(+1.52%) |
Sep 23, 2010 | 42.53 | 43.58 | 42.53 | 42.84 | 541,082 | -0.27(-0.63%) |
Sep 22, 2010 | 42.50 | 43.90 | 42.40 | 43.11 | 812,977 | +0.58(+1.37%) |
Sep 21, 2010 | 42.48 | 42.88 | 41.99 | 42.53 | 547,406 | +0.17(+0.41%) |
Sep 20, 2010 | 42.93 | 42.98 | 42.19 | 42.36 | 504,741 | -0.24(-0.57%) |
Sep 17, 2010 | 42.60 | 43.06 | 42.26 | 42.60 | 461,794 | -0.99(-2.27%) |
Sep 15, 2010 | 42.96 | 43.74 | 42.70 | 43.59 | 458,491 | +0.30(+0.70%) |
Sep 14, 2010 | 42.93 | 43.78 | 42.60 | 43.29 | 959,460 | +0.29(+0.68%) |
Sep 13, 2010 | 42.37 | 43.21 | 42.24 | 43.00 | 813,737 | +1.12(+2.67%) |
Sep 10, 2010 | 42.09 | 42.25 | 41.47 | 41.88 | 805,659 | +0.15(+0.35%) |
Sep 09, 2010 | 43.07 | 43.07 | 41.41 | 41.73 | 560,463 | -0.57(-1.36%) |
Sep 08, 2010 | 41.96 | 42.97 | 41.77 | 42.31 | 593,777 | +0.69(+1.66%) |
Sep 07, 2010 | 42.05 | 42.17 | 41.37 | 41.62 | 428,271 | -1.02(-2.39%) |
Sep 03, 2010 | 42.27 | 42.73 | 42.08 | 42.64 | 478,878 | +0.86(+2.05%) |
Sep 02, 2010 | 40.87 | 41.93 | 40.38 | 41.78 | 611,911 | +0.99(+2.43%) |