Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.70 | 38.40 | 37.48 | 38.06 | 7,998,372 | -0.30(-0.78%) |
Nov 29, 2010 | 38.21 | 38.41 | 37.68 | 38.36 | 2,186,095 | -0.41(-1.06%) |
Nov 26, 2010 | 38.04 | 38.79 | 37.98 | 38.77 | 1,393,565 | -0.09(-0.23%) |
Nov 24, 2010 | 37.98 | 38.86 | 38.86 | 38.86 | 1,903,935 | +0.95(+2.50%) |
Nov 23, 2010 | 38.28 | 38.65 | 37.66 | 37.91 | 2,335,821 | -1.12(-2.87%) |
Nov 22, 2010 | 39.21 | 39.39 | 38.57 | 39.03 | 2,919,322 | +0.36(+0.94%) |
Nov 19, 2010 | 38.59 | 38.83 | 38.46 | 38.66 | 1,401,739 | +0.03(+0.07%) |
Nov 18, 2010 | 38.46 | 38.84 | 38.38 | 38.64 | 1,803,498 | +0.67(+1.78%) |
Nov 17, 2010 | 37.68 | 38.15 | 37.55 | 37.96 | 1,831,786 | +0.61(+1.64%) |
Nov 16, 2010 | 37.76 | 38.13 | 37.09 | 37.35 | 2,321,831 | -0.82(-2.15%) |
Nov 15, 2010 | 38.27 | 38.56 | 38.09 | 38.17 | 2,140,318 | +0.33(+0.86%) |
Nov 12, 2010 | 38.43 | 38.57 | 37.43 | 37.84 | 2,914,063 | -0.98(-2.52%) |
Nov 11, 2010 | 38.36 | 38.94 | 38.15 | 38.82 | 3,059,644 | -0.31(-0.78%) |
Nov 10, 2010 | 39.30 | 39.32 | 38.85 | 39.13 | 3,167,578 | -0.24(-0.61%) |
Nov 09, 2010 | 39.51 | 39.79 | 39.18 | 39.37 | 2,453,596 | +0.58(+1.50%) |
Nov 08, 2010 | 38.61 | 39.43 | 38.34 | 38.79 | 3,769,505 | -0.62(-1.58%) |
Nov 05, 2010 | 38.93 | 39.67 | 38.81 | 39.41 | 2,931,110 | +0.02(+0.04%) |
Nov 04, 2010 | 38.60 | 39.43 | 38.43 | 39.39 | 3,302,073 | +1.57(+4.14%) |
Nov 03, 2010 | 37.24 | 37.87 | 37.06 | 37.83 | 1,586,076 | +0.29(+0.76%) |
Nov 02, 2010 | 36.86 | 37.83 | 36.86 | 37.54 | 1,530,863 | +0.94(+2.58%) |
Nov 01, 2010 | 36.83 | 37.10 | 36.37 | 36.60 | 1,441,020 | -0.18(-0.48%) |
Oct 29, 2010 | 36.60 | 36.95 | 36.58 | 36.78 | 1,028,956 | +0.11(+0.30%) |
Oct 28, 2010 | 36.88 | 36.93 | 36.31 | 36.67 | 1,146,611 | +0.15(+0.42%) |
Oct 27, 2010 | 36.35 | 36.77 | 36.04 | 36.51 | 1,792,754 | -0.11(-0.30%) |
Oct 25, 2010 | 36.50 | 36.89 | 36.42 | 36.62 | 2,226,943 | +0.52(+1.44%) |
Oct 22, 2010 | 36.21 | 36.21 | 35.70 | 36.10 | 1,352,494 | +0.24(+0.68%) |
Oct 21, 2010 | 36.12 | 36.32 | 35.71 | 35.86 | 1,730,309 | +0.20(+0.56%) |
Oct 20, 2010 | 34.70 | 35.86 | 34.68 | 35.66 | 1,146,981 | +1.09(+3.16%) |
Oct 19, 2010 | 35.00 | 35.35 | 34.32 | 34.56 | 2,313,655 | -1.00(-2.81%) |
Oct 18, 2010 | 35.28 | 35.65 | 35.26 | 35.56 | 1,012,312 | -0.24(-0.68%) |
Oct 15, 2010 | 35.90 | 36.11 | 35.41 | 35.81 | 1,341,319 | -0.06(-0.17%) |
Oct 14, 2010 | 35.99 | 36.12 | 35.60 | 35.87 | 1,719,454 | +0.21(+0.58%) |
Oct 13, 2010 | 35.48 | 36.11 | 35.38 | 35.66 | 1,364,512 | +0.34(+0.95%) |
Oct 12, 2010 | 35.15 | 35.52 | 34.71 | 35.33 | 1,382,188 | +0.24(+0.68%) |
Oct 11, 2010 | 34.99 | 35.30 | 34.78 | 35.09 | 1,369,685 | -0.08(-0.23%) |
Oct 08, 2010 | 35.17 | 35.43 | 34.12 | 35.17 | 2,005,005 | +0.90(+2.63%) |
Oct 07, 2010 | 34.57 | 34.61 | 34.04 | 34.27 | 2,479 | +0.16(+0.47%) |
Oct 06, 2010 | 34.15 | 34.29 | 33.81 | 34.11 | 1,334,163 | -0.19(-0.56%) |
Oct 05, 2010 | 33.60 | 34.43 | 33.58 | 34.30 | 4,342 | +0.77(+2.31%) |
Oct 04, 2010 | 33.54 | 33.74 | 33.13 | 33.53 | 1,270,103 | -0.24(-0.72%) |
Oct 01, 2010 | 33.77 | 34.20 | 33.68 | 33.77 | 1,548,392 | +0.07(+0.21%) |
Sep 30, 2010 | 33.87 | 34.14 | 33.60 | 33.70 | 872 | +0.01(+0.03%) |
Sep 29, 2010 | 33.64 | 33.78 | 33.49 | 33.69 | 1,667,483 | +0.26(+0.79%) |
Sep 28, 2010 | 32.68 | 33.50 | 32.25 | 33.42 | 11,789 | +0.78(+2.39%) |
Sep 27, 2010 | 32.66 | 32.95 | 32.43 | 32.64 | 860,490 | -0.08(-0.25%) |
Sep 24, 2010 | 32.45 | 32.84 | 32.36 | 32.73 | 1,400,337 | +1.20(+3.80%) |
Sep 23, 2010 | 31.52 | 31.86 | 31.34 | 31.53 | 3,041 | -0.38(-1.20%) |
Sep 22, 2010 | 32.12 | 32.42 | 31.81 | 31.91 | 989,333 | -0.08(-0.24%) |
Sep 21, 2010 | 32.16 | 32.22 | 31.54 | 31.99 | 2,328 | +0.12(+0.39%) |
Sep 20, 2010 | 31.77 | 31.98 | 31.67 | 31.87 | 2,369,496 | +0.25(+0.80%) |
Sep 17, 2010 | 31.61 | 31.66 | 31.34 | 31.61 | 930,487 | +0.23(+0.72%) |
Sep 15, 2010 | 31.14 | 31.47 | 30.95 | 31.39 | 2,314,458 | +0.05(+0.16%) |
Sep 14, 2010 | 31.09 | 31.56 | 30.99 | 31.33 | 554 | +0.29(+0.93%) |
Sep 13, 2010 | 30.97 | 31.12 | 30.86 | 31.05 | 1,476,066 | +0.66(+2.17%) |
Sep 10, 2010 | 30.48 | 30.52 | 30.26 | 30.39 | 1,835,988 | +0.57(+1.92%) |
Sep 09, 2010 | 30.19 | 30.21 | 29.61 | 29.81 | 7,861 | +0.19(+0.63%) |
Sep 08, 2010 | 30.02 | 30.08 | 29.55 | 29.63 | 11,227 | +0.07(+0.24%) |
Sep 07, 2010 | 29.63 | 29.92 | 29.49 | 29.55 | 5,048 | -0.63(-2.08%) |
Sep 03, 2010 | 29.83 | 30.26 | 29.83 | 30.18 | 1,184,417 | +0.75(+2.56%) |
Sep 02, 2010 | 29.28 | 29.47 | 29.22 | 29.43 | 4,614 | +0.16(+0.55%) |