Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.30 | 33.88 | 33.14 | 33.59 | 2,824,858 | -0.97(-2.82%) |
Nov 29, 2010 | 34.00 | 34.60 | 33.62 | 34.56 | 3,188,859 | -0.84(-2.37%) |
Nov 26, 2010 | 35.26 | 35.53 | 35.22 | 35.40 | 1,261,422 | -1.13(-3.09%) |
Nov 24, 2010 | 36.46 | 36.53 | 36.53 | 36.53 | 1,776,158 | -0.05(-0.13%) |
Nov 23, 2010 | 36.90 | 37.02 | 36.49 | 36.58 | 1,736,295 | -1.46(-3.85%) |
Nov 22, 2010 | 38.12 | 38.30 | 37.56 | 38.05 | 1,693,672 | -0.83(-2.13%) |
Nov 19, 2010 | 38.65 | 38.87 | 38.40 | 38.87 | 661,738 | -0.28(-0.72%) |
Nov 18, 2010 | 39.20 | 39.39 | 39.05 | 39.15 | 1,053,162 | +0.93(+2.44%) |
Nov 17, 2010 | 38.39 | 38.76 | 38.17 | 38.22 | 1,362,894 | +0.15(+0.39%) |
Nov 16, 2010 | 38.54 | 38.61 | 37.79 | 38.07 | 1,071,919 | -0.59(-1.52%) |
Nov 15, 2010 | 38.68 | 39.08 | 38.59 | 38.66 | 1,017,301 | -0.02(-0.05%) |
Nov 12, 2010 | 39.03 | 39.40 | 38.46 | 38.68 | 1,057,450 | -0.20(-0.52%) |
Nov 11, 2010 | 38.66 | 38.94 | 38.47 | 38.89 | 1,531,488 | -0.85(-2.13%) |
Nov 10, 2010 | 39.65 | 39.79 | 38.78 | 39.73 | 1,741,162 | -0.48(-1.18%) |
Nov 09, 2010 | 40.94 | 40.94 | 40.01 | 40.21 | 928,736 | -0.69(-1.69%) |
Nov 08, 2010 | 41.00 | 41.09 | 40.64 | 40.90 | 842,626 | -0.41(-0.98%) |
Nov 05, 2010 | 41.23 | 41.76 | 40.95 | 41.31 | 1,404,049 | -0.29(-0.71%) |
Nov 04, 2010 | 41.43 | 41.71 | 41.11 | 41.60 | 1,819,973 | +1.20(+2.96%) |
Nov 03, 2010 | 40.28 | 40.41 | 39.50 | 40.41 | 1,305,169 | -0.03(-0.07%) |
Nov 02, 2010 | 40.56 | 40.62 | 40.24 | 40.43 | 715,618 | +0.73(+1.83%) |
Nov 01, 2010 | 40.13 | 40.35 | 39.35 | 39.71 | 1,462,736 | -0.83(-2.06%) |
Oct 29, 2010 | 40.59 | 40.83 | 40.27 | 40.54 | 797,782 | -0.03(-0.07%) |
Oct 28, 2010 | 40.74 | 40.89 | 40.27 | 40.57 | 920,212 | +0.27(+0.66%) |
Oct 27, 2010 | 40.51 | 40.66 | 39.80 | 40.30 | 1,584,568 | -0.41(-1.00%) |
Oct 25, 2010 | 41.24 | 41.41 | 40.65 | 40.71 | 926,993 | -0.40(-0.97%) |
Oct 22, 2010 | 41.06 | 41.16 | 40.87 | 41.11 | 1,169,490 | +0.25(+0.60%) |
Oct 21, 2010 | 41.23 | 41.48 | 40.53 | 40.86 | 1,417,350 | -0.50(-1.22%) |
Oct 20, 2010 | 41.06 | 41.62 | 40.94 | 41.37 | 1,728,829 | +1.05(+2.61%) |
Oct 19, 2010 | 40.83 | 41.10 | 40.01 | 40.31 | 2,284,903 | -0.59(-1.44%) |
Oct 18, 2010 | 40.24 | 40.97 | 40.08 | 40.90 | 1,671,505 | +1.21(+3.05%) |
Oct 15, 2010 | 40.50 | 40.51 | 39.26 | 39.69 | 2,023,372 | -0.57(-1.43%) |
Oct 14, 2010 | 41.04 | 41.13 | 39.86 | 40.27 | 3,519,521 | -0.15(-0.38%) |
Oct 13, 2010 | 40.43 | 40.97 | 40.21 | 40.42 | 1,907,685 | +1.27(+3.24%) |
Oct 12, 2010 | 38.90 | 39.37 | 38.51 | 39.15 | 1,913,559 | -0.18(-0.46%) |
Oct 11, 2010 | 39.51 | 39.64 | 39.26 | 39.33 | 1,081,412 | -0.21(-0.53%) |
Oct 08, 2010 | 39.54 | 39.75 | 39.43 | 39.54 | 1,201,561 | -0.12(-0.30%) |
Oct 07, 2010 | 40.49 | 40.49 | 39.43 | 39.66 | 1,622,593 | -0.42(-1.05%) |
Oct 06, 2010 | 40.17 | 40.35 | 39.93 | 40.08 | 2,571,290 | +0.48(+1.22%) |
Oct 05, 2010 | 38.82 | 39.95 | 38.76 | 39.60 | 249 | +1.61(+4.24%) |
Oct 04, 2010 | 38.32 | 38.61 | 37.74 | 37.99 | 1,697,026 | -0.62(-1.60%) |
Oct 01, 2010 | 38.61 | 38.80 | 38.17 | 38.61 | 2,739,213 | +0.13(+0.35%) |
Sep 30, 2010 | 38.84 | 38.99 | 38.17 | 38.47 | 4,260,666 | +1.16(+3.12%) |
Sep 29, 2010 | 37.46 | 37.76 | 37.18 | 37.31 | 3,963,302 | -0.92(-2.40%) |
Sep 28, 2010 | 38.14 | 38.37 | 37.69 | 38.23 | 285 | -0.24(-0.62%) |
Sep 27, 2010 | 38.91 | 39.09 | 38.45 | 38.47 | 1,970,751 | -0.55(-1.42%) |
Sep 24, 2010 | 38.17 | 39.02 | 38.11 | 39.02 | 3,202,631 | +0.99(+2.60%) |
Sep 23, 2010 | 38.22 | 38.46 | 37.91 | 38.03 | 3,177,323 | -0.73(-1.88%) |
Sep 22, 2010 | 38.84 | 38.93 | 38.42 | 38.76 | 4,354,446 | -3.12(-7.44%) |
Sep 21, 2010 | 43.30 | 43.39 | 41.16 | 41.88 | 1,427 | -1.17(-2.72%) |
Sep 20, 2010 | 41.88 | 43.14 | 41.87 | 43.05 | 3,202,798 | +0.85(+2.03%) |
Sep 17, 2010 | 42.19 | 42.99 | 42.02 | 42.19 | 2,224,317 | -2.02(-4.56%) |
Sep 15, 2010 | 43.98 | 44.32 | 43.75 | 44.21 | 1,365,541 | -0.29(-0.66%) |
Sep 14, 2010 | 44.11 | 45.03 | 43.82 | 44.50 | 2,693,576 | +0.85(+1.96%) |
Sep 13, 2010 | 43.66 | 43.90 | 43.42 | 43.65 | 2,537,931 | +1.27(+3.01%) |
Sep 10, 2010 | 42.39 | 42.63 | 42.28 | 42.37 | 3,680,159 | +0.36(+0.85%) |
Sep 09, 2010 | 44.80 | 44.89 | 41.58 | 42.02 | 999 | -1.38(-3.18%) |
Sep 08, 2010 | 43.52 | 43.95 | 43.40 | 43.40 | 1,455,431 | -0.39(-0.90%) |
Sep 07, 2010 | 44.06 | 44.20 | 43.70 | 43.79 | 428 | -1.46(-3.23%) |
Sep 03, 2010 | 44.90 | 45.42 | 44.73 | 45.25 | 2,322,736 | +0.74(+1.65%) |
Sep 02, 2010 | 44.44 | 44.57 | 44.05 | 44.52 | 147 | -0.93(-2.05%) |