Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 43.95 | 44.78 | 43.62 | 44.66 | 800,229 | +0.29(+0.66%) |
Nov 29, 2010 | 43.94 | 44.70 | 43.16 | 44.37 | 666,871 | +0.32(+0.74%) |
Nov 26, 2010 | 44.69 | 44.77 | 44.04 | 44.05 | 341,197 | -0.84(-1.87%) |
Nov 24, 2010 | 43.70 | 44.88 | 44.88 | 44.88 | 537,595 | +1.60(+3.70%) |
Nov 23, 2010 | 43.14 | 43.65 | 43.04 | 43.28 | 505,492 | -0.85(-1.92%) |
Nov 22, 2010 | 43.35 | 44.20 | 43.35 | 44.13 | 411,169 | +0.11(+0.25%) |
Nov 19, 2010 | 43.36 | 44.16 | 43.28 | 44.01 | 589,915 | +0.36(+0.83%) |
Nov 18, 2010 | 43.26 | 44.05 | 43.26 | 43.65 | 410,607 | +0.76(+1.77%) |
Nov 17, 2010 | 42.66 | 43.16 | 42.37 | 42.89 | 616,748 | +0.33(+0.78%) |
Nov 16, 2010 | 43.44 | 43.47 | 42.33 | 42.56 | 538,916 | -0.88(-2.02%) |
Nov 15, 2010 | 44.06 | 44.30 | 43.33 | 43.44 | 426,447 | -0.20(-0.45%) |
Nov 12, 2010 | 43.57 | 43.92 | 43.38 | 43.64 | 533,223 | -0.17(-0.40%) |
Nov 11, 2010 | 43.72 | 44.03 | 43.32 | 43.81 | 790,269 | -0.15(-0.34%) |
Nov 10, 2010 | 44.18 | 44.42 | 43.30 | 43.96 | 871,544 | -0.12(-0.27%) |
Nov 09, 2010 | 44.17 | 44.93 | 43.71 | 44.08 | 893,704 | -0.20(-0.45%) |
Nov 08, 2010 | 43.73 | 44.34 | 43.44 | 44.28 | 778,136 | +0.54(+1.23%) |
Nov 05, 2010 | 44.27 | 44.50 | 43.61 | 43.74 | 788,369 | -0.33(-0.75%) |
Nov 04, 2010 | 43.83 | 44.47 | 43.75 | 44.07 | 805,634 | +0.46(+1.05%) |
Nov 03, 2010 | 43.53 | 43.92 | 43.31 | 43.61 | 1,069,603 | -0.22(-0.50%) |
Nov 02, 2010 | 43.49 | 43.91 | 43.44 | 43.83 | 439,416 | +0.47(+1.07%) |
Nov 01, 2010 | 43.34 | 43.74 | 43.20 | 43.37 | 446,758 | +0.00(+0.00%) |
Oct 29, 2010 | 41.55 | 43.44 | 41.55 | 43.37 | 939,829 | +1.82(+4.38%) |
Oct 28, 2010 | 42.04 | 42.19 | 41.51 | 41.55 | 692,143 | -0.03(-0.08%) |
Oct 27, 2010 | 41.27 | 41.59 | 40.92 | 41.58 | 470,782 | -0.53(-1.25%) |
Oct 25, 2010 | 42.16 | 42.46 | 41.99 | 42.10 | 624,042 | +0.11(+0.26%) |
Oct 22, 2010 | 42.32 | 42.89 | 41.73 | 41.99 | 1,036,821 | -0.71(-1.65%) |
Oct 21, 2010 | 42.62 | 43.23 | 42.35 | 42.70 | 1,445,458 | +0.60(+1.44%) |
Oct 20, 2010 | 41.93 | 42.43 | 41.89 | 42.10 | 793,853 | +0.42(+1.02%) |
Oct 19, 2010 | 42.74 | 42.83 | 41.37 | 41.67 | 1,088,680 | -1.81(-4.15%) |
Oct 18, 2010 | 42.17 | 43.57 | 41.93 | 43.48 | 585,838 | +0.93(+2.20%) |
Oct 15, 2010 | 43.26 | 43.34 | 42.49 | 42.54 | 567,853 | -0.43(-1.00%) |
Oct 14, 2010 | 42.25 | 43.12 | 42.22 | 42.97 | 553,952 | +0.04(+0.09%) |
Oct 13, 2010 | 41.99 | 43.21 | 41.99 | 42.94 | 1,242,278 | +0.96(+2.28%) |
Oct 12, 2010 | 41.01 | 42.10 | 40.19 | 41.98 | 1,564,302 | +0.77(+1.87%) |
Oct 11, 2010 | 40.42 | 41.21 | 40.07 | 41.21 | 1,228,197 | +1.19(+2.98%) |
Oct 08, 2010 | 40.02 | 40.05 | 39.02 | 40.02 | 1,654,945 | +0.61(+1.55%) |
Oct 07, 2010 | 39.84 | 39.87 | 39.33 | 39.40 | 1,028,327 | -0.15(-0.38%) |
Oct 06, 2010 | 40.49 | 40.49 | 39.49 | 39.55 | 1,232,689 | -0.96(-2.36%) |
Oct 05, 2010 | 40.70 | 40.84 | 40.46 | 40.51 | 960,775 | +0.25(+0.62%) |
Oct 04, 2010 | 39.91 | 40.64 | 39.87 | 40.26 | 1,164,848 | +0.16(+0.41%) |
Oct 01, 2010 | 40.09 | 40.36 | 39.56 | 40.09 | 668,603 | +0.27(+0.67%) |
Sep 30, 2010 | 40.30 | 40.39 | 39.75 | 39.83 | 1,058,556 | -0.27(-0.69%) |
Sep 29, 2010 | 40.30 | 40.46 | 39.94 | 40.10 | 643,284 | -0.09(-0.21%) |
Sep 28, 2010 | 40.40 | 40.55 | 40.04 | 40.19 | 607,253 | -0.13(-0.31%) |
Sep 27, 2010 | 40.37 | 40.58 | 40.21 | 40.31 | 749,751 | +0.07(+0.18%) |
Sep 24, 2010 | 40.28 | 40.59 | 40.07 | 40.24 | 1,033,136 | +0.49(+1.24%) |
Sep 23, 2010 | 39.98 | 40.38 | 39.61 | 39.75 | 493,451 | -0.35(-0.88%) |
Sep 22, 2010 | 40.23 | 40.42 | 39.90 | 40.10 | 598,322 | +0.02(+0.04%) |
Sep 21, 2010 | 40.85 | 40.98 | 39.98 | 40.09 | 956,133 | -0.68(-1.66%) |
Sep 20, 2010 | 40.65 | 41.10 | 40.55 | 40.76 | 488,416 | -0.03(-0.08%) |
Sep 17, 2010 | 40.79 | 41.08 | 40.61 | 40.79 | 744,228 | +0.36(+0.89%) |
Sep 15, 2010 | 39.99 | 40.57 | 39.89 | 40.43 | 652,842 | -0.10(-0.25%) |
Sep 14, 2010 | 40.02 | 40.70 | 39.79 | 40.53 | 945,247 | +0.58(+1.45%) |
Sep 13, 2010 | 39.80 | 40.14 | 39.63 | 39.95 | 938,900 | +0.49(+1.23%) |
Sep 10, 2010 | 39.44 | 39.62 | 39.21 | 39.47 | 595,746 | +0.01(+0.02%) |
Sep 09, 2010 | 39.77 | 39.80 | 39.31 | 39.46 | 1,116,988 | +0.06(+0.16%) |
Sep 08, 2010 | 39.73 | 39.91 | 39.36 | 39.39 | 1,166,592 | -0.06(-0.16%) |
Sep 07, 2010 | 40.31 | 40.31 | 39.44 | 39.46 | 858,687 | -0.88(-2.18%) |
Sep 03, 2010 | 40.52 | 41.04 | 40.08 | 40.34 | 763,244 | +0.31(+0.76%) |
Sep 02, 2010 | 39.35 | 40.05 | 39.19 | 40.03 | 997,062 | +0.86(+2.18%) |