Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.21 | 28.58 | 28.10 | 28.39 | 2,317,470 | -0.21(-0.74%) |
Nov 29, 2010 | 28.59 | 28.63 | 28.23 | 28.60 | 2,999,868 | -0.25(-0.88%) |
Nov 26, 2010 | 28.96 | 29.06 | 28.71 | 28.86 | 854,452 | -0.34(-1.16%) |
Nov 24, 2010 | 28.32 | 29.20 | 29.20 | 29.20 | 2,886,407 | +1.07(+3.81%) |
Nov 23, 2010 | 28.29 | 28.41 | 27.94 | 28.13 | 2,349,937 | -0.58(-2.03%) |
Nov 22, 2010 | 28.90 | 28.98 | 28.25 | 28.71 | 4,531,996 | +0.42(+1.49%) |
Nov 19, 2010 | 28.01 | 28.31 | 27.78 | 28.29 | 2,759,749 | +0.28(+1.01%) |
Nov 18, 2010 | 27.79 | 28.31 | 27.77 | 28.00 | 2,420,182 | +0.49(+1.80%) |
Nov 17, 2010 | 27.66 | 27.71 | 27.37 | 27.51 | 2,715,482 | -0.08(-0.30%) |
Nov 16, 2010 | 28.07 | 28.20 | 27.42 | 27.59 | 4,544,107 | -0.71(-2.50%) |
Nov 15, 2010 | 28.40 | 28.83 | 28.28 | 28.30 | 3,996,577 | +0.14(+0.49%) |
Nov 12, 2010 | 28.17 | 28.29 | 27.97 | 28.16 | 3,302,816 | -0.24(-0.84%) |
Nov 11, 2010 | 27.97 | 28.40 | 27.96 | 28.39 | 2,826,415 | +0.12(+0.42%) |
Nov 10, 2010 | 28.04 | 28.30 | 27.79 | 28.28 | 2,080,024 | +0.24(+0.86%) |
Nov 09, 2010 | 28.09 | 28.30 | 27.90 | 28.03 | 2,681,719 | -0.08(-0.29%) |
Nov 08, 2010 | 28.22 | 28.34 | 27.95 | 28.12 | 2,486,594 | -0.28(-0.98%) |
Nov 05, 2010 | 28.48 | 28.55 | 28.25 | 28.39 | 3,840,123 | -0.07(-0.24%) |
Nov 04, 2010 | 28.23 | 28.68 | 28.14 | 28.46 | 4,241,381 | +0.60(+2.15%) |
Nov 03, 2010 | 27.94 | 27.95 | 27.44 | 27.86 | 1,277,391 | +0.06(+0.22%) |
Nov 02, 2010 | 27.89 | 27.90 | 27.70 | 27.80 | 1,936,773 | +0.21(+0.77%) |
Nov 01, 2010 | 27.45 | 27.83 | 27.35 | 27.59 | 2,717,317 | +0.22(+0.79%) |
Oct 29, 2010 | 27.16 | 27.44 | 27.10 | 27.37 | 3,259,478 | +0.09(+0.34%) |
Oct 28, 2010 | 27.43 | 27.63 | 27.03 | 27.28 | 1,848,539 | +0.03(+0.09%) |
Oct 27, 2010 | 27.15 | 27.32 | 26.89 | 27.25 | 2,378,224 | -0.27(-0.99%) |
Oct 25, 2010 | 27.69 | 28.03 | 27.43 | 27.53 | 3,910,602 | +0.11(+0.41%) |
Oct 22, 2010 | 27.64 | 27.64 | 26.66 | 27.41 | 8,878,289 | -0.83(-2.94%) |
Oct 21, 2010 | 27.87 | 28.26 | 27.80 | 28.24 | 4,047,213 | +0.51(+1.84%) |
Oct 20, 2010 | 27.31 | 27.91 | 27.27 | 27.73 | 3,190,110 | +0.58(+2.13%) |
Oct 19, 2010 | 27.16 | 27.40 | 26.94 | 27.16 | 5,319,008 | -0.47(-1.70%) |
Oct 18, 2010 | 27.97 | 27.99 | 27.40 | 27.63 | 4,176,393 | -0.22(-0.80%) |
Oct 15, 2010 | 28.07 | 28.18 | 27.54 | 27.85 | 3,079,193 | -0.01(-0.04%) |
Oct 14, 2010 | 28.21 | 28.29 | 27.61 | 27.86 | 4,363,314 | -0.34(-1.19%) |
Oct 13, 2010 | 28.33 | 28.34 | 28.09 | 28.19 | 3,033,582 | +0.33(+1.18%) |
Oct 12, 2010 | 27.84 | 28.06 | 27.47 | 27.86 | 3,602,318 | -0.01(-0.04%) |
Oct 11, 2010 | 28.12 | 28.23 | 27.74 | 27.87 | 2,248,597 | -0.24(-0.86%) |
Oct 08, 2010 | 28.12 | 28.30 | 27.69 | 28.12 | 6,195,404 | -0.08(-0.27%) |
Oct 07, 2010 | 27.99 | 28.26 | 27.66 | 28.19 | 5,494,986 | +0.37(+1.32%) |
Oct 06, 2010 | 28.07 | 28.09 | 27.66 | 27.83 | 3,559,180 | -0.18(-0.63%) |
Oct 05, 2010 | 27.15 | 28.08 | 27.15 | 28.00 | 7,953 | +1.13(+4.22%) |
Oct 04, 2010 | 27.07 | 27.29 | 26.49 | 26.87 | 2,981,031 | -0.21(-0.76%) |
Oct 01, 2010 | 27.07 | 27.24 | 26.81 | 27.07 | 3,205,730 | +0.16(+0.60%) |
Sep 30, 2010 | 26.92 | 27.32 | 26.67 | 26.91 | 15,728 | +0.17(+0.63%) |
Sep 29, 2010 | 26.36 | 26.79 | 26.26 | 26.74 | 4,086,867 | +0.22(+0.82%) |
Sep 28, 2010 | 26.32 | 26.58 | 25.84 | 26.53 | 2,949,613 | +0.25(+0.94%) |
Sep 27, 2010 | 26.76 | 26.79 | 26.28 | 26.28 | 2,492,980 | -0.43(-1.60%) |
Sep 24, 2010 | 26.07 | 26.74 | 25.97 | 26.71 | 2,802,779 | +1.11(+4.33%) |
Sep 23, 2010 | 25.81 | 26.01 | 25.55 | 25.60 | 1,942,232 | -0.51(-1.94%) |
Sep 22, 2010 | 26.53 | 26.63 | 25.92 | 26.11 | 2,776,599 | -0.38(-1.44%) |
Sep 21, 2010 | 26.73 | 26.80 | 26.34 | 26.49 | 2,635,263 | -0.24(-0.89%) |
Sep 20, 2010 | 26.18 | 26.76 | 26.12 | 26.72 | 2,228,136 | +0.64(+2.47%) |
Sep 17, 2010 | 26.08 | 26.29 | 25.64 | 26.08 | 3,670,095 | +0.20(+0.78%) |
Sep 15, 2010 | 25.89 | 26.01 | 25.64 | 25.88 | 1,966,893 | -0.10(-0.40%) |
Sep 14, 2010 | 25.73 | 26.17 | 25.56 | 25.98 | 2,911,978 | +0.22(+0.84%) |
Sep 13, 2010 | 25.66 | 25.90 | 25.47 | 25.76 | 2,497,531 | +0.40(+1.59%) |
Sep 10, 2010 | 25.32 | 25.52 | 25.16 | 25.36 | 2,589,948 | +0.14(+0.55%) |
Sep 09, 2010 | 25.53 | 25.60 | 25.09 | 25.22 | 1,873,225 | +0.12(+0.47%) |
Sep 08, 2010 | 25.16 | 25.49 | 25.08 | 25.11 | 2,113,475 | +0.04(+0.14%) |
Sep 07, 2010 | 25.12 | 25.37 | 25.02 | 25.07 | 386 | -0.30(-1.18%) |
Sep 03, 2010 | 25.39 | 25.81 | 25.29 | 25.37 | 2,412,577 | +0.39(+1.55%) |
Sep 02, 2010 | 24.51 | 25.03 | 24.51 | 24.98 | 661 | +0.41(+1.66%) |