Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.08 | 32.54 | 32.03 | 32.31 | 2,236,942 | -0.19(-0.58%) |
Nov 29, 2010 | 32.14 | 32.59 | 31.77 | 32.50 | 3,156,853 | +0.22(+0.68%) |
Nov 26, 2010 | 32.28 | 32.58 | 32.15 | 32.28 | 1,191,660 | -0.40(-1.22%) |
Nov 24, 2010 | 32.29 | 32.68 | 32.68 | 32.68 | 2,219,286 | +0.71(+2.23%) |
Nov 23, 2010 | 32.56 | 32.66 | 31.94 | 31.97 | 3,487,242 | -1.01(-3.06%) |
Nov 22, 2010 | 33.37 | 33.37 | 32.67 | 32.98 | 2,990,698 | -0.46(-1.38%) |
Nov 19, 2010 | 33.10 | 33.51 | 32.91 | 33.44 | 2,764,326 | +0.13(+0.40%) |
Nov 18, 2010 | 33.07 | 33.53 | 32.94 | 33.30 | 2,911,782 | +0.61(+1.87%) |
Nov 17, 2010 | 32.58 | 33.10 | 32.50 | 32.69 | 3,277,635 | +0.05(+0.17%) |
Nov 16, 2010 | 32.91 | 33.16 | 32.33 | 32.64 | 4,517,458 | -0.56(-1.67%) |
Nov 15, 2010 | 32.86 | 33.49 | 32.84 | 33.19 | 3,097,722 | +0.48(+1.46%) |
Nov 12, 2010 | 33.01 | 33.18 | 32.33 | 32.72 | 3,392,670 | -0.55(-1.65%) |
Nov 11, 2010 | 33.26 | 33.57 | 32.92 | 33.27 | 2,291,192 | -0.38(-1.12%) |
Nov 10, 2010 | 33.51 | 33.84 | 32.82 | 33.64 | 5,640,106 | +0.10(+0.30%) |
Nov 09, 2010 | 34.85 | 35.06 | 33.34 | 33.54 | 5,321,186 | -1.87(-5.28%) |
Nov 08, 2010 | 35.53 | 35.54 | 34.78 | 35.41 | 5,161,414 | -0.28(-0.79%) |
Nov 05, 2010 | 33.80 | 35.96 | 33.67 | 35.69 | 13,656,704 | +0.68(+1.94%) |
Nov 04, 2010 | 34.48 | 35.01 | 33.96 | 35.01 | 6,914,739 | +0.92(+2.69%) |
Nov 03, 2010 | 33.01 | 34.51 | 32.94 | 34.09 | 12,202,750 | +1.13(+3.44%) |
Nov 02, 2010 | 32.94 | 33.24 | 32.81 | 32.96 | 2,986,740 | +0.16(+0.48%) |
Nov 01, 2010 | 32.82 | 33.05 | 32.34 | 32.80 | 3,508,029 | -0.07(-0.21%) |
Oct 29, 2010 | 32.83 | 33.02 | 32.47 | 32.87 | 2,255,685 | +0.02(+0.07%) |
Oct 28, 2010 | 32.87 | 33.09 | 32.47 | 32.85 | 3,294,027 | +0.13(+0.38%) |
Oct 27, 2010 | 32.76 | 33.09 | 32.29 | 32.73 | 3,052,350 | +0.56(+1.75%) |
Oct 25, 2010 | 32.83 | 32.84 | 32.16 | 32.16 | 4,569,184 | -0.36(-1.11%) |
Oct 22, 2010 | 32.80 | 33.17 | 32.32 | 32.52 | 3,578,931 | +0.22(+0.68%) |
Oct 21, 2010 | 32.70 | 33.10 | 32.12 | 32.30 | 4,458,738 | -0.26(-0.79%) |
Oct 20, 2010 | 32.34 | 32.97 | 32.22 | 32.56 | 4,180,756 | +0.47(+1.46%) |
Oct 19, 2010 | 32.71 | 32.87 | 31.93 | 32.09 | 4,566,604 | -0.98(-2.96%) |
Oct 18, 2010 | 32.58 | 33.23 | 32.56 | 33.07 | 4,339,502 | +0.62(+1.91%) |
Oct 15, 2010 | 33.10 | 33.15 | 31.94 | 32.45 | 4,728,090 | -0.37(-1.12%) |
Oct 14, 2010 | 33.43 | 34.09 | 32.40 | 32.82 | 8,020,217 | -0.60(-1.80%) |
Oct 13, 2010 | 32.84 | 33.53 | 32.63 | 33.42 | 7,946,096 | +0.73(+2.23%) |
Oct 12, 2010 | 31.97 | 32.87 | 31.94 | 32.69 | 6,656,934 | +0.58(+1.80%) |
Oct 11, 2010 | 32.21 | 32.36 | 32.00 | 32.11 | 4,445,306 | +0.10(+0.32%) |
Oct 08, 2010 | 32.01 | 32.24 | 31.54 | 32.01 | 5,698,944 | +0.34(+1.09%) |
Oct 07, 2010 | 31.78 | 32.40 | 31.46 | 31.67 | 702 | -0.21(-0.66%) |
Oct 06, 2010 | 31.15 | 31.98 | 31.03 | 31.88 | 7,107,166 | +0.63(+2.00%) |
Oct 05, 2010 | 30.89 | 31.30 | 30.80 | 31.25 | 10,238 | +0.52(+1.68%) |
Oct 04, 2010 | 30.37 | 30.88 | 30.06 | 30.74 | 7,333,718 | +0.33(+1.08%) |
Oct 01, 2010 | 30.41 | 30.89 | 29.97 | 30.41 | 8,420,688 | -0.18(-0.59%) |
Sep 30, 2010 | 31.26 | 31.41 | 29.64 | 30.59 | 23,943,844 | +1.28(+4.38%) |
Sep 29, 2010 | 29.14 | 30.19 | 28.99 | 29.31 | 34,948 | +0.10(+0.35%) |
Sep 28, 2010 | 29.16 | 29.28 | 28.47 | 29.20 | 10,587 | +0.15(+0.51%) |
Sep 27, 2010 | 28.88 | 30.21 | 28.43 | 29.06 | 12,730,496 | +0.52(+1.81%) |
Sep 24, 2010 | 27.81 | 28.56 | 27.71 | 28.54 | 4,248,785 | +1.10(+3.99%) |
Sep 23, 2010 | 27.79 | 28.06 | 27.39 | 27.44 | 2,434 | -0.47(-1.68%) |
Sep 22, 2010 | 28.56 | 28.85 | 27.79 | 27.91 | 3,743,384 | -0.74(-2.57%) |
Sep 21, 2010 | 28.69 | 29.06 | 28.48 | 28.65 | 255 | +0.01(+0.03%) |
Sep 20, 2010 | 27.90 | 28.75 | 27.86 | 28.64 | 3,981,058 | +0.75(+2.69%) |
Sep 17, 2010 | 27.89 | 28.16 | 27.70 | 27.89 | 2,736,125 | -0.41(-1.44%) |
Sep 15, 2010 | 28.26 | 28.79 | 27.91 | 28.30 | 3,705,523 | +0.02(+0.08%) |
Sep 14, 2010 | 28.83 | 28.89 | 28.18 | 28.27 | 3,948,913 | -0.62(-2.14%) |
Sep 13, 2010 | 28.92 | 29.16 | 28.68 | 28.89 | 3,644,680 | +0.45(+1.57%) |
Sep 10, 2010 | 28.37 | 28.54 | 28.18 | 28.44 | 1,624,591 | +0.05(+0.17%) |
Sep 09, 2010 | 28.88 | 29.00 | 28.17 | 28.40 | 1,483 | +0.01(+0.03%) |
Sep 08, 2010 | 27.82 | 28.74 | 27.78 | 28.39 | 769 | +0.56(+2.00%) |
Sep 07, 2010 | 28.54 | 28.54 | 27.80 | 27.83 | 732 | -0.88(-3.08%) |
Sep 03, 2010 | 28.58 | 28.88 | 28.31 | 28.72 | 3,007,920 | +0.61(+2.17%) |
Sep 02, 2010 | 27.83 | 28.17 | 27.55 | 28.11 | 638 | +0.20(+0.73%) |