Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 46.88 | 47.67 | 46.78 | 47.16 | 433,291 | -0.17(-0.35%) |
Nov 29, 2010 | 47.56 | 47.69 | 46.37 | 47.32 | 604,013 | -0.70(-1.46%) |
Nov 26, 2010 | 47.71 | 48.08 | 47.05 | 48.02 | 113,248 | +0.03(+0.06%) |
Nov 24, 2010 | 47.08 | 48.00 | 48.00 | 48.00 | 289,204 | +1.26(+2.71%) |
Nov 23, 2010 | 46.76 | 46.85 | 46.20 | 46.73 | 555,856 | -0.64(-1.36%) |
Nov 22, 2010 | 46.63 | 47.46 | 46.44 | 47.37 | 596,902 | +0.55(+1.18%) |
Nov 19, 2010 | 46.86 | 47.17 | 46.44 | 46.82 | 1,594,902 | -0.23(-0.48%) |
Nov 18, 2010 | 46.43 | 47.29 | 46.40 | 47.05 | 1,078,140 | +1.17(+2.54%) |
Nov 17, 2010 | 44.29 | 46.54 | 44.02 | 45.88 | 1,021,848 | +2.51(+5.79%) |
Nov 16, 2010 | 44.15 | 44.23 | 43.12 | 43.37 | 612,970 | -1.26(-2.81%) |
Nov 15, 2010 | 44.36 | 45.11 | 44.18 | 44.63 | 1,018,840 | +0.51(+1.16%) |
Nov 12, 2010 | 45.11 | 45.31 | 43.84 | 44.11 | 445,827 | -1.31(-2.89%) |
Nov 11, 2010 | 44.90 | 45.62 | 44.80 | 45.43 | 262,615 | -0.07(-0.15%) |
Nov 10, 2010 | 45.32 | 45.52 | 44.80 | 45.50 | 483,320 | +0.17(+0.37%) |
Nov 09, 2010 | 45.70 | 45.81 | 45.20 | 45.33 | 452,507 | -0.03(-0.07%) |
Nov 08, 2010 | 45.76 | 45.83 | 45.34 | 45.36 | 951,787 | -0.72(-1.57%) |
Nov 05, 2010 | 45.01 | 46.33 | 45.01 | 46.08 | 639,305 | +1.16(+2.57%) |
Nov 04, 2010 | 44.42 | 45.34 | 44.35 | 44.92 | 850,027 | +0.95(+2.16%) |
Nov 03, 2010 | 43.92 | 44.14 | 43.41 | 43.97 | 651,416 | +0.06(+0.14%) |
Nov 02, 2010 | 42.72 | 43.94 | 42.41 | 43.91 | 918,177 | +1.68(+3.98%) |
Nov 01, 2010 | 42.69 | 42.81 | 41.80 | 42.23 | 323,155 | -0.08(-0.19%) |
Oct 29, 2010 | 42.34 | 42.59 | 42.17 | 42.31 | 349,844 | -0.18(-0.42%) |
Oct 28, 2010 | 42.94 | 43.19 | 42.18 | 42.49 | 353,152 | -0.16(-0.37%) |
Oct 27, 2010 | 42.84 | 42.97 | 42.35 | 42.65 | 687,954 | -1.33(-3.03%) |
Oct 25, 2010 | 43.41 | 44.42 | 43.41 | 43.98 | 1,639,683 | +0.78(+1.81%) |
Oct 22, 2010 | 43.25 | 43.85 | 42.34 | 43.20 | 3,137,900 | +1.00(+2.36%) |
Oct 21, 2010 | 42.56 | 42.57 | 41.55 | 42.20 | 2,060,370 | +2.06(+5.12%) |
Oct 20, 2010 | 39.46 | 40.34 | 39.36 | 40.15 | 705,931 | +0.75(+1.91%) |
Oct 19, 2010 | 39.04 | 39.89 | 39.04 | 39.40 | 663,817 | -0.13(-0.33%) |
Oct 18, 2010 | 39.66 | 39.66 | 39.33 | 39.53 | 256,796 | -0.02(-0.05%) |
Oct 15, 2010 | 39.53 | 40.06 | 39.24 | 39.55 | 656,280 | +0.31(+0.78%) |
Oct 14, 2010 | 39.00 | 39.54 | 38.99 | 39.24 | 496,829 | +0.09(+0.23%) |
Oct 13, 2010 | 39.10 | 39.41 | 39.00 | 39.15 | 588,745 | +0.29(+0.74%) |
Oct 12, 2010 | 38.98 | 39.03 | 38.43 | 38.86 | 397,530 | -0.17(-0.43%) |
Oct 11, 2010 | 39.42 | 39.42 | 38.94 | 39.03 | 344,583 | -0.25(-0.63%) |
Oct 08, 2010 | 39.28 | 39.35 | 38.66 | 39.28 | 390,140 | +0.47(+1.22%) |
Oct 07, 2010 | 39.17 | 39.32 | 38.39 | 38.81 | 458,646 | -0.18(-0.46%) |
Oct 06, 2010 | 39.22 | 39.37 | 38.64 | 38.98 | 475,338 | -0.35(-0.88%) |
Oct 05, 2010 | 39.08 | 39.65 | 38.61 | 39.33 | 478,198 | +0.58(+1.50%) |
Oct 04, 2010 | 38.93 | 39.17 | 38.30 | 38.75 | 298,612 | -0.36(-0.91%) |
Oct 01, 2010 | 39.10 | 39.45 | 38.40 | 39.10 | 482,415 | +0.28(+0.72%) |
Sep 30, 2010 | 38.83 | 39.82 | 38.46 | 38.82 | 809 | -0.57(-1.44%) |
Sep 29, 2010 | 39.72 | 39.93 | 39.06 | 39.39 | 477,940 | -0.34(-0.85%) |
Sep 28, 2010 | 39.03 | 39.82 | 38.67 | 39.72 | 528,053 | +0.93(+2.39%) |
Sep 27, 2010 | 38.54 | 39.01 | 38.32 | 38.80 | 322,038 | +0.33(+0.85%) |
Sep 24, 2010 | 38.05 | 38.55 | 38.05 | 38.47 | 251,146 | +0.91(+2.42%) |
Sep 23, 2010 | 37.60 | 38.56 | 37.44 | 37.56 | 435,729 | -0.37(-0.96%) |
Sep 22, 2010 | 38.32 | 38.74 | 37.77 | 37.93 | 464,967 | -0.40(-1.03%) |
Sep 21, 2010 | 38.17 | 38.86 | 37.74 | 38.32 | 833,182 | +0.28(+0.73%) |
Sep 20, 2010 | 37.00 | 38.17 | 36.56 | 38.04 | 510,520 | +1.37(+3.75%) |
Sep 17, 2010 | 36.67 | 36.71 | 35.94 | 36.67 | 262,415 | +0.11(+0.30%) |
Sep 15, 2010 | 36.78 | 37.00 | 36.18 | 36.56 | 361,254 | -0.28(-0.75%) |
Sep 14, 2010 | 36.78 | 37.33 | 36.71 | 36.84 | 639,758 | +0.38(+1.03%) |
Sep 13, 2010 | 35.32 | 36.54 | 35.29 | 36.46 | 492,894 | +1.47(+4.21%) |
Sep 10, 2010 | 34.78 | 35.34 | 34.65 | 34.99 | 330,633 | +0.16(+0.45%) |
Sep 09, 2010 | 35.89 | 35.91 | 34.62 | 34.83 | 388,746 | -0.65(-1.84%) |
Sep 08, 2010 | 35.16 | 35.59 | 35.16 | 35.49 | 453,012 | +0.26(+0.73%) |
Sep 07, 2010 | 35.17 | 35.55 | 34.85 | 35.23 | 368,846 | -0.16(-0.45%) |
Sep 03, 2010 | 35.11 | 35.88 | 34.79 | 35.39 | 476,948 | +0.65(+1.88%) |
Sep 02, 2010 | 33.88 | 34.73 | 33.64 | 34.73 | 263 | +1.15(+3.41%) |