Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.69 | 38.39 | 37.47 | 38.05 | 8,000,410 | -0.30(-0.78%) |
Nov 29, 2010 | 38.20 | 38.40 | 37.67 | 38.35 | 2,186,652 | -0.41(-1.06%) |
Nov 26, 2010 | 38.03 | 38.78 | 37.97 | 38.76 | 1,393,920 | -0.09(-0.23%) |
Nov 24, 2010 | 37.97 | 38.85 | 38.85 | 38.85 | 1,904,421 | +0.95(+2.50%) |
Nov 23, 2010 | 38.28 | 38.64 | 37.65 | 37.90 | 2,336,417 | -1.12(-2.87%) |
Nov 22, 2010 | 39.20 | 39.38 | 38.56 | 39.02 | 2,920,066 | +0.36(+0.94%) |
Nov 19, 2010 | 38.58 | 38.82 | 38.45 | 38.65 | 1,402,096 | +0.03(+0.07%) |
Nov 18, 2010 | 38.45 | 38.83 | 38.37 | 38.63 | 1,803,958 | +0.67(+1.78%) |
Nov 17, 2010 | 37.67 | 38.14 | 37.54 | 37.95 | 1,832,253 | +0.61(+1.64%) |
Nov 16, 2010 | 37.75 | 38.12 | 37.08 | 37.34 | 2,322,422 | -0.82(-2.15%) |
Nov 15, 2010 | 38.26 | 38.56 | 38.08 | 38.16 | 2,140,864 | +0.33(+0.86%) |
Nov 12, 2010 | 38.42 | 38.56 | 37.43 | 37.83 | 2,914,806 | -0.98(-2.52%) |
Nov 11, 2010 | 38.35 | 38.93 | 38.14 | 38.81 | 3,060,424 | -0.31(-0.78%) |
Nov 10, 2010 | 39.29 | 39.31 | 38.84 | 39.12 | 3,168,385 | -0.24(-0.61%) |
Nov 09, 2010 | 39.50 | 39.78 | 39.17 | 39.36 | 2,454,221 | +0.58(+1.50%) |
Nov 08, 2010 | 38.60 | 39.42 | 38.33 | 38.78 | 3,770,465 | -0.62(-1.58%) |
Nov 05, 2010 | 38.92 | 39.66 | 38.80 | 39.40 | 2,931,857 | +0.02(+0.04%) |
Nov 04, 2010 | 38.59 | 39.42 | 38.42 | 39.38 | 3,302,915 | +1.56(+4.14%) |
Nov 03, 2010 | 37.23 | 37.86 | 37.05 | 37.82 | 1,586,480 | +0.29(+0.76%) |
Nov 02, 2010 | 36.85 | 37.82 | 36.85 | 37.53 | 1,531,254 | +0.94(+2.58%) |
Nov 01, 2010 | 36.82 | 37.09 | 36.36 | 36.59 | 1,441,387 | -0.18(-0.48%) |
Oct 29, 2010 | 36.59 | 36.94 | 36.57 | 36.77 | 1,029,218 | +0.11(+0.30%) |
Oct 28, 2010 | 36.87 | 36.92 | 36.30 | 36.66 | 1,146,903 | +0.15(+0.42%) |
Oct 27, 2010 | 36.34 | 36.76 | 36.03 | 36.50 | 1,793,210 | -0.11(-0.30%) |
Oct 25, 2010 | 36.49 | 36.88 | 36.42 | 36.61 | 2,227,511 | +0.52(+1.44%) |
Oct 22, 2010 | 36.20 | 36.20 | 35.69 | 36.09 | 1,352,838 | +0.24(+0.68%) |
Oct 21, 2010 | 36.11 | 36.31 | 35.70 | 35.85 | 1,730,750 | +0.20(+0.56%) |
Oct 20, 2010 | 34.69 | 35.85 | 34.67 | 35.65 | 1,147,273 | +1.09(+3.16%) |
Oct 19, 2010 | 34.99 | 35.34 | 34.31 | 34.55 | 2,314,244 | -1.00(-2.81%) |
Oct 18, 2010 | 35.27 | 35.64 | 35.25 | 35.55 | 1,012,570 | -0.24(-0.68%) |
Oct 15, 2010 | 35.89 | 36.10 | 35.40 | 35.80 | 1,341,660 | -0.06(-0.17%) |
Oct 14, 2010 | 35.98 | 36.11 | 35.60 | 35.86 | 1,719,892 | +0.21(+0.58%) |
Oct 13, 2010 | 35.47 | 36.10 | 35.37 | 35.65 | 1,364,860 | +0.34(+0.95%) |
Oct 12, 2010 | 35.14 | 35.51 | 34.70 | 35.32 | 1,382,540 | +0.24(+0.68%) |
Oct 11, 2010 | 34.98 | 35.29 | 34.78 | 35.08 | 1,370,034 | -0.08(-0.23%) |
Oct 08, 2010 | 35.16 | 35.43 | 34.11 | 35.16 | 2,005,516 | +0.90(+2.63%) |
Oct 07, 2010 | 34.56 | 34.60 | 34.03 | 34.26 | 2,480 | +0.16(+0.47%) |
Oct 06, 2010 | 34.14 | 34.28 | 33.80 | 34.10 | 1,334,502 | -0.19(-0.56%) |
Oct 05, 2010 | 33.60 | 34.43 | 33.57 | 34.29 | 4,343 | +0.77(+2.31%) |
Oct 04, 2010 | 33.53 | 33.73 | 33.13 | 33.52 | 1,270,427 | -0.24(-0.72%) |
Oct 01, 2010 | 33.76 | 34.19 | 33.67 | 33.76 | 1,548,786 | +0.07(+0.21%) |
Sep 30, 2010 | 33.86 | 34.13 | 33.60 | 33.69 | 872 | +0.01(+0.03%) |
Sep 29, 2010 | 33.64 | 33.77 | 33.48 | 33.68 | 1,667,908 | +0.26(+0.79%) |
Sep 28, 2010 | 32.67 | 33.49 | 32.24 | 33.41 | 11,792 | +0.78(+2.39%) |
Sep 27, 2010 | 32.65 | 32.94 | 32.42 | 32.64 | 860,709 | -0.08(-0.25%) |
Sep 24, 2010 | 32.44 | 32.83 | 32.35 | 32.72 | 1,400,694 | +1.20(+3.80%) |
Sep 23, 2010 | 31.51 | 31.85 | 31.33 | 31.52 | 3,042 | -0.38(-1.20%) |
Sep 22, 2010 | 32.11 | 32.41 | 31.81 | 31.90 | 989,585 | -0.08(-0.24%) |
Sep 21, 2010 | 32.15 | 32.21 | 31.53 | 31.98 | 2,329 | +0.12(+0.39%) |
Sep 20, 2010 | 31.76 | 31.98 | 31.66 | 31.86 | 2,370,099 | +0.25(+0.80%) |
Sep 17, 2010 | 31.60 | 31.65 | 31.33 | 31.60 | 930,724 | +0.23(+0.72%) |
Sep 15, 2010 | 31.14 | 31.47 | 30.94 | 31.38 | 2,315,047 | +0.05(+0.16%) |
Sep 14, 2010 | 31.08 | 31.55 | 30.99 | 31.33 | 554 | +0.29(+0.93%) |
Sep 13, 2010 | 30.97 | 31.11 | 30.86 | 31.04 | 1,476,442 | +0.66(+2.17%) |
Sep 10, 2010 | 30.48 | 30.52 | 30.25 | 30.38 | 1,836,456 | +0.57(+1.92%) |
Sep 09, 2010 | 30.18 | 30.20 | 29.60 | 29.80 | 7,863 | +0.19(+0.63%) |
Sep 08, 2010 | 30.01 | 30.07 | 29.55 | 29.62 | 11,230 | +0.07(+0.24%) |
Sep 07, 2010 | 29.62 | 29.91 | 29.49 | 29.55 | 5,049 | -0.63(-2.08%) |
Sep 03, 2010 | 29.83 | 30.25 | 29.82 | 30.18 | 1,184,719 | +0.75(+2.56%) |
Sep 02, 2010 | 29.27 | 29.46 | 29.22 | 29.42 | 4,615 | +0.16(+0.55%) |