Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.81 | 37.13 | 36.80 | 36.91 | 18,434 | -0.22(-0.58%) |
Nov 29, 2010 | 37.69 | 37.69 | 37.06 | 37.12 | 16,649 | -1.24(-3.24%) |
Nov 26, 2010 | 38.23 | 38.44 | 37.86 | 38.37 | 20,108 | -0.62(-1.58%) |
Nov 24, 2010 | 38.75 | 38.98 | 38.98 | 38.98 | 5,922 | +0.38(+0.99%) |
Nov 23, 2010 | 38.75 | 38.90 | 38.57 | 38.60 | 20,910 | -0.23(-0.60%) |
Nov 22, 2010 | 39.07 | 39.11 | 38.68 | 38.83 | 35,242 | -0.38(-0.96%) |
Nov 19, 2010 | 38.69 | 39.26 | 38.69 | 39.21 | 7,550 | +0.49(+1.27%) |
Nov 18, 2010 | 38.79 | 38.98 | 38.72 | 38.72 | 7,344 | +0.39(+1.02%) |
Nov 17, 2010 | 38.17 | 38.61 | 38.17 | 38.32 | 8,203 | +0.07(+0.18%) |
Nov 16, 2010 | 38.46 | 38.90 | 38.25 | 38.25 | 15,724 | -0.40(-1.03%) |
Nov 15, 2010 | 39.34 | 39.34 | 38.61 | 38.65 | 7,475 | -0.35(-0.90%) |
Nov 12, 2010 | 39.16 | 39.33 | 38.80 | 39.00 | 12,410 | -0.31(-0.80%) |
Nov 11, 2010 | 39.62 | 40.06 | 39.30 | 39.32 | 44,638 | -1.39(-3.42%) |
Nov 10, 2010 | 40.57 | 40.71 | 40.32 | 40.71 | 32,404 | +0.35(+0.87%) |
Nov 09, 2010 | 41.33 | 41.33 | 40.36 | 40.36 | 21,413 | -1.12(-2.70%) |
Nov 08, 2010 | 41.33 | 41.49 | 41.33 | 41.48 | 7,033 | -0.17(-0.41%) |
Nov 05, 2010 | 41.36 | 41.73 | 41.36 | 41.65 | 11,738 | +0.15(+0.36%) |
Nov 04, 2010 | 41.65 | 41.89 | 41.49 | 41.50 | 7,698 | +0.42(+1.03%) |
Nov 03, 2010 | 41.38 | 41.38 | 41.00 | 41.08 | 18,381 | -0.54(-1.30%) |
Nov 02, 2010 | 41.13 | 41.85 | 41.13 | 41.62 | 17,668 | -0.20(-0.47%) |
Nov 01, 2010 | 42.34 | 42.71 | 41.82 | 41.82 | 8,343 | -0.56(-1.33%) |
Oct 29, 2010 | 42.28 | 42.53 | 41.90 | 42.38 | 30,488 | +0.13(+0.32%) |
Oct 28, 2010 | 41.78 | 42.25 | 41.35 | 42.25 | 7,823 | +0.58(+1.39%) |
Oct 27, 2010 | 41.88 | 41.88 | 41.35 | 41.67 | 4,519 | -0.95(-2.24%) |
Oct 25, 2010 | 42.37 | 42.72 | 42.37 | 42.62 | 8,596 | +1.13(+2.73%) |
Oct 22, 2010 | 41.28 | 41.71 | 41.28 | 41.49 | 2,928 | +0.12(+0.28%) |
Oct 21, 2010 | 42.28 | 42.28 | 41.34 | 41.37 | 8,649 | -0.20(-0.49%) |
Oct 20, 2010 | 40.85 | 41.85 | 40.85 | 41.57 | 3,922 | +0.87(+2.14%) |
Oct 19, 2010 | 40.75 | 41.01 | 40.32 | 40.70 | 18,450 | -1.19(-2.84%) |
Oct 18, 2010 | 41.47 | 42.04 | 41.47 | 41.89 | 16,552 | -0.57(-1.35%) |
Oct 15, 2010 | 42.19 | 42.47 | 42.19 | 42.47 | 3,576 | -0.01(-0.02%) |
Oct 14, 2010 | 42.29 | 42.57 | 42.29 | 42.47 | 4,346 | -0.34(-0.79%) |
Oct 13, 2010 | 43.04 | 43.04 | 42.59 | 42.81 | 10,913 | +0.16(+0.39%) |
Oct 12, 2010 | 42.59 | 42.67 | 42.25 | 42.65 | 18,435 | -0.52(-1.22%) |
Oct 11, 2010 | 43.12 | 43.41 | 43.08 | 43.17 | 3,653 | -0.26(-0.60%) |
Oct 08, 2010 | 43.14 | 43.43 | 43.02 | 43.43 | 5,878 | +0.24(+0.56%) |
Oct 07, 2010 | 43.62 | 43.70 | 42.78 | 43.19 | 10,626 | -0.43(-0.99%) |
Oct 06, 2010 | 43.57 | 44.02 | 43.46 | 43.62 | 42,366 | -0.03(-0.07%) |
Oct 05, 2010 | 43.15 | 43.74 | 43.15 | 43.65 | 17,121 | +1.19(+2.80%) |
Oct 04, 2010 | 43.06 | 43.06 | 42.30 | 42.46 | 28,741 | +0.88(+2.11%) |
Oct 01, 2010 | 41.58 | 41.88 | 41.41 | 41.58 | 9,490 | +0.06(+0.15%) |
Sep 30, 2010 | 41.94 | 41.94 | 41.42 | 41.52 | 5,938 | +0.02(+0.04%) |
Sep 29, 2010 | 41.18 | 41.57 | 41.18 | 41.50 | 5,201 | +0.05(+0.11%) |
Sep 28, 2010 | 41.59 | 41.60 | 41.34 | 41.46 | 5,929 | -0.18(-0.43%) |
Sep 27, 2010 | 41.52 | 41.95 | 41.12 | 41.64 | 16,457 | +0.12(+0.28%) |
Sep 24, 2010 | 41.20 | 41.61 | 41.10 | 41.52 | 13,066 | +0.68(+1.67%) |
Sep 23, 2010 | 40.61 | 40.88 | 40.61 | 40.84 | 9,228 | +0.20(+0.50%) |
Sep 22, 2010 | 40.84 | 41.00 | 40.63 | 40.63 | 44,611 | -0.20(-0.48%) |
Sep 21, 2010 | 41.30 | 41.32 | 40.83 | 40.83 | 17,466 | -0.36(-0.87%) |
Sep 20, 2010 | 40.45 | 41.35 | 40.45 | 41.19 | 19,313 | +1.06(+2.63%) |
Sep 17, 2010 | 40.28 | 40.39 | 39.95 | 40.13 | 5,898 | +0.01(+0.02%) |
Sep 15, 2010 | 39.99 | 40.24 | 39.99 | 40.12 | 12,829 | +0.46(+1.16%) |
Sep 14, 2010 | 40.20 | 40.20 | 39.42 | 39.66 | 29,009 | -0.50(-1.25%) |
Sep 13, 2010 | 40.19 | 40.44 | 39.74 | 40.16 | 19,179 | +0.03(+0.08%) |
Sep 10, 2010 | 39.83 | 40.39 | 39.78 | 40.13 | 13,221 | +0.23(+0.57%) |
Sep 09, 2010 | 40.12 | 40.12 | 39.73 | 39.91 | 6,349 | +0.02(+0.06%) |
Sep 08, 2010 | 39.58 | 40.05 | 39.58 | 39.88 | 5,614 | +0.44(+1.11%) |
Sep 07, 2010 | 40.21 | 40.26 | 39.40 | 39.44 | 6,182 | -0.72(-1.79%) |
Sep 03, 2010 | 39.88 | 40.46 | 39.78 | 40.16 | 3,426 | +0.53(+1.34%) |
Sep 02, 2010 | 39.52 | 39.85 | 39.52 | 39.63 | 12,297 | +0.03(+0.08%) |