Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 42.42 | 44.10 | 42.37 | 43.61 | 14,207,533 | +0.65(+1.50%) |
Nov 29, 2010 | 42.24 | 43.15 | 41.76 | 42.97 | 8,901,332 | +0.49(+1.16%) |
Nov 26, 2010 | 41.91 | 42.60 | 41.73 | 42.47 | 3,372,087 | +0.22(+0.51%) |
Nov 24, 2010 | 42.09 | 42.26 | 42.26 | 42.26 | 6,455,466 | +0.49(+1.18%) |
Nov 23, 2010 | 42.13 | 42.38 | 41.32 | 41.76 | 11,117,319 | -0.82(-1.92%) |
Nov 22, 2010 | 42.68 | 43.41 | 42.25 | 42.58 | 9,580,999 | -0.36(-0.84%) |
Nov 19, 2010 | 41.60 | 43.14 | 41.30 | 42.94 | 12,519,496 | +1.34(+3.21%) |
Nov 18, 2010 | 41.39 | 42.07 | 41.29 | 41.60 | 7,643,710 | +0.94(+2.32%) |
Nov 17, 2010 | 40.60 | 41.48 | 40.29 | 40.66 | 8,433,076 | -0.10(-0.24%) |
Nov 16, 2010 | 41.23 | 41.35 | 40.34 | 40.76 | 11,753,413 | -1.00(-2.41%) |
Nov 15, 2010 | 42.36 | 42.41 | 41.70 | 41.76 | 8,869,976 | -0.55(-1.29%) |
Nov 12, 2010 | 42.21 | 43.19 | 41.83 | 42.31 | 10,973,333 | -0.57(-1.34%) |
Nov 11, 2010 | 42.30 | 43.25 | 42.18 | 42.88 | 9,259,703 | +0.15(+0.36%) |
Nov 10, 2010 | 42.58 | 42.96 | 41.93 | 42.73 | 11,593,235 | +0.39(+0.91%) |
Nov 09, 2010 | 43.43 | 43.86 | 41.98 | 42.35 | 20,837,052 | -0.45(-1.05%) |
Nov 08, 2010 | 43.14 | 43.47 | 42.45 | 42.79 | 10,754,485 | -0.72(-1.65%) |
Nov 05, 2010 | 42.68 | 43.69 | 42.48 | 43.51 | 17,692,920 | +1.43(+3.40%) |
Nov 04, 2010 | 41.68 | 42.48 | 41.60 | 42.08 | 14,364,358 | +1.15(+2.81%) |
Nov 03, 2010 | 40.33 | 41.14 | 40.07 | 40.93 | 15,164,688 | +0.73(+1.83%) |
Nov 02, 2010 | 39.52 | 40.42 | 39.48 | 40.20 | 14,487,222 | +1.40(+3.60%) |
Nov 01, 2010 | 38.63 | 39.33 | 38.41 | 38.80 | 12,985,210 | +0.51(+1.33%) |
Oct 29, 2010 | 36.13 | 38.35 | 36.07 | 38.29 | 16,944,078 | +2.02(+5.56%) |
Oct 28, 2010 | 36.32 | 36.32 | 35.83 | 36.27 | 9,916,441 | +0.20(+0.55%) |
Oct 27, 2010 | 36.23 | 36.57 | 35.71 | 36.07 | 13,150,742 | -1.81(-4.78%) |
Oct 25, 2010 | 38.31 | 38.36 | 37.56 | 37.88 | 12,111,816 | -0.01(-0.02%) |
Oct 22, 2010 | 37.96 | 38.15 | 37.26 | 37.89 | 9,252,337 | +0.04(+0.12%) |
Oct 21, 2010 | 38.76 | 38.81 | 37.01 | 37.85 | 15,227,274 | -0.76(-1.97%) |
Oct 20, 2010 | 38.39 | 38.99 | 38.05 | 38.61 | 10,916,556 | +0.51(+1.34%) |
Oct 19, 2010 | 39.00 | 39.08 | 37.78 | 38.10 | 17,061,842 | -1.61(-4.06%) |
Oct 18, 2010 | 38.86 | 39.83 | 38.72 | 39.71 | 10,182,580 | +0.56(+1.44%) |
Oct 15, 2010 | 39.72 | 39.79 | 38.63 | 39.15 | 12,031,385 | -0.16(-0.41%) |
Oct 14, 2010 | 40.17 | 40.24 | 39.00 | 39.31 | 11,753,188 | -0.92(-2.29%) |
Oct 13, 2010 | 40.64 | 40.76 | 39.50 | 40.23 | 16,151,093 | +0.05(+0.13%) |
Oct 12, 2010 | 40.23 | 40.30 | 39.68 | 40.18 | 12,608,534 | -0.71(-1.73%) |
Oct 11, 2010 | 41.26 | 41.81 | 40.63 | 40.89 | 9,864,872 | -0.27(-0.65%) |
Oct 08, 2010 | 41.16 | 41.41 | 39.90 | 41.16 | 15,845,891 | +1.31(+3.28%) |
Oct 07, 2010 | 39.91 | 40.01 | 38.94 | 39.85 | 2,454 | +0.34(+0.86%) |
Oct 06, 2010 | 38.45 | 39.82 | 38.40 | 39.51 | 14,556,021 | +0.97(+2.51%) |
Oct 05, 2010 | 38.64 | 38.93 | 37.69 | 38.54 | 18,313 | +0.52(+1.37%) |
Oct 04, 2010 | 38.64 | 38.64 | 37.54 | 38.02 | 13,367,677 | -1.08(-2.77%) |
Oct 01, 2010 | 39.10 | 40.29 | 38.73 | 39.10 | 13,723,035 | -0.19(-0.47%) |
Sep 30, 2010 | 39.29 | 40.45 | 38.83 | 39.29 | 12,479,474 | -0.42(-1.07%) |
Sep 29, 2010 | 38.81 | 40.04 | 38.65 | 39.71 | 26,111 | +0.58(+1.49%) |
Sep 28, 2010 | 38.58 | 39.24 | 38.17 | 39.13 | 7,573 | +0.78(+2.03%) |
Sep 27, 2010 | 38.96 | 38.96 | 38.22 | 38.35 | 10,422,286 | -0.39(-1.02%) |
Sep 24, 2010 | 38.46 | 38.83 | 38.05 | 38.74 | 17,263,940 | +1.10(+2.93%) |
Sep 23, 2010 | 38.52 | 38.83 | 37.46 | 37.64 | 5,761 | -1.34(-3.43%) |
Sep 22, 2010 | 40.74 | 41.23 | 38.91 | 38.98 | 19,164,754 | -1.34(-3.33%) |
Sep 21, 2010 | 40.80 | 40.87 | 39.89 | 40.32 | 362 | -0.40(-0.99%) |
Sep 20, 2010 | 40.78 | 40.92 | 39.75 | 40.73 | 16,446,953 | -0.68(-1.64%) |
Sep 17, 2010 | 41.41 | 42.15 | 41.23 | 41.41 | 9,803,084 | +0.52(+1.27%) |
Sep 15, 2010 | 41.72 | 41.87 | 40.69 | 40.89 | 17,255,492 | -1.08(-2.58%) |
Sep 14, 2010 | 42.44 | 42.74 | 41.70 | 41.97 | 13,171 | -1.33(-3.06%) |
Sep 13, 2010 | 43.49 | 43.83 | 43.02 | 43.30 | 10,480,616 | +0.77(+1.81%) |
Sep 10, 2010 | 41.94 | 42.92 | 41.27 | 42.53 | 10,813,015 | +0.48(+1.15%) |
Sep 09, 2010 | 43.91 | 43.97 | 41.28 | 42.04 | 4,853 | -1.06(-2.45%) |
Sep 08, 2010 | 43.35 | 44.04 | 42.97 | 43.10 | 39,632 | +0.00(+0.00%) |
Sep 07, 2010 | 41.09 | 43.69 | 41.05 | 43.10 | 26,807 | +1.88(+4.57%) |
Sep 03, 2010 | 41.54 | 41.68 | 40.88 | 41.22 | 10,660,862 | +0.62(+1.52%) |
Sep 02, 2010 | 40.02 | 40.87 | 39.40 | 40.60 | 16,289 | +0.77(+1.94%) |