Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.08 | 32.39 | 31.88 | 32.27 | 4,034,755 | +0.01(+0.03%) |
Nov 29, 2010 | 32.35 | 32.43 | 31.92 | 32.26 | 3,325,888 | -0.38(-1.17%) |
Nov 26, 2010 | 32.44 | 32.89 | 32.43 | 32.65 | 1,078,126 | -0.05(-0.16%) |
Nov 24, 2010 | 32.56 | 32.70 | 32.70 | 32.70 | 3,084,874 | +0.48(+1.50%) |
Nov 23, 2010 | 32.25 | 32.36 | 32.06 | 32.22 | 3,367,316 | -0.31(-0.94%) |
Nov 22, 2010 | 32.01 | 32.54 | 31.91 | 32.52 | 6,376,721 | +0.38(+1.18%) |
Nov 19, 2010 | 31.67 | 32.26 | 31.57 | 32.14 | 8,245,572 | +0.38(+1.19%) |
Nov 18, 2010 | 31.51 | 32.05 | 31.19 | 31.77 | 8,431,687 | +0.91(+2.96%) |
Nov 17, 2010 | 30.01 | 30.87 | 29.95 | 30.85 | 2,767,059 | +0.58(+1.92%) |
Nov 16, 2010 | 30.75 | 30.79 | 30.13 | 30.27 | 2,855,972 | -0.74(-2.39%) |
Nov 15, 2010 | 30.66 | 31.18 | 30.42 | 31.01 | 3,486,431 | +0.40(+1.31%) |
Nov 12, 2010 | 30.37 | 30.67 | 30.15 | 30.61 | 3,014,780 | -0.04(-0.14%) |
Nov 11, 2010 | 29.90 | 30.66 | 29.76 | 30.66 | 3,080,696 | +0.59(+1.97%) |
Nov 10, 2010 | 30.21 | 30.22 | 29.88 | 30.06 | 3,657,470 | -0.23(-0.75%) |
Nov 09, 2010 | 30.63 | 30.63 | 30.07 | 30.29 | 3,404,796 | -0.35(-1.13%) |
Nov 08, 2010 | 31.01 | 31.10 | 30.42 | 30.64 | 2,565,377 | -0.14(-0.46%) |
Nov 05, 2010 | 30.71 | 30.90 | 30.61 | 30.78 | 2,252,166 | +0.01(+0.04%) |
Nov 04, 2010 | 30.62 | 31.19 | 30.58 | 30.76 | 4,177,771 | +0.49(+1.61%) |
Nov 03, 2010 | 30.09 | 30.42 | 29.88 | 30.28 | 3,078,385 | +0.19(+0.62%) |
Nov 02, 2010 | 29.92 | 30.17 | 29.61 | 30.09 | 3,338,514 | +0.29(+0.99%) |
Nov 01, 2010 | 30.01 | 30.27 | 29.48 | 29.79 | 5,348,582 | -0.56(-1.84%) |
Oct 29, 2010 | 29.53 | 31.69 | 29.53 | 30.35 | 14,122,829 | +2.88(+10.50%) |
Oct 28, 2010 | 27.66 | 27.95 | 27.15 | 27.47 | 3,430,506 | -0.15(-0.56%) |
Oct 27, 2010 | 27.42 | 27.84 | 27.26 | 27.62 | 2,737,529 | -0.31(-1.10%) |
Oct 25, 2010 | 28.47 | 28.57 | 27.93 | 27.93 | 2,729,661 | -0.33(-1.16%) |
Oct 22, 2010 | 28.27 | 28.43 | 28.14 | 28.26 | 2,269,123 | +0.06(+0.23%) |
Oct 21, 2010 | 28.43 | 28.89 | 28.16 | 28.20 | 4,225,805 | -0.06(-0.20%) |
Oct 20, 2010 | 27.88 | 28.36 | 27.81 | 28.25 | 2,667,737 | +0.31(+1.11%) |
Oct 19, 2010 | 28.26 | 28.57 | 27.89 | 27.94 | 3,349,201 | -0.65(-2.28%) |
Oct 18, 2010 | 28.73 | 28.93 | 28.45 | 28.59 | 2,312,554 | -0.08(-0.28%) |
Oct 15, 2010 | 28.60 | 28.86 | 28.58 | 28.67 | 2,751,527 | +0.31(+1.10%) |
Oct 14, 2010 | 28.40 | 28.53 | 27.97 | 28.36 | 2,445,718 | -0.01(-0.05%) |
Oct 13, 2010 | 28.72 | 28.72 | 28.22 | 28.37 | 4,215,990 | -0.20(-0.70%) |
Oct 12, 2010 | 27.92 | 28.94 | 27.92 | 28.58 | 5,288,478 | +0.68(+2.45%) |
Oct 11, 2010 | 27.99 | 28.09 | 27.83 | 27.89 | 1,669,147 | -0.11(-0.40%) |
Oct 08, 2010 | 28.00 | 28.13 | 26.87 | 28.00 | 4,217,364 | +1.13(+4.22%) |
Oct 07, 2010 | 26.80 | 27.15 | 26.73 | 26.87 | 17,594 | +0.19(+0.72%) |
Oct 06, 2010 | 27.07 | 27.19 | 26.68 | 26.68 | 3,451,235 | -0.52(-1.91%) |
Oct 05, 2010 | 27.07 | 27.23 | 26.84 | 27.20 | 18,769 | +0.36(+1.33%) |
Oct 04, 2010 | 26.80 | 27.15 | 26.64 | 26.84 | 1,615,477 | -0.15(-0.57%) |
Oct 01, 2010 | 26.99 | 27.32 | 26.71 | 26.99 | 2,822,353 | +0.02(+0.09%) |
Sep 30, 2010 | 26.97 | 27.48 | 26.69 | 26.97 | 3,282 | -0.38(-1.40%) |
Sep 29, 2010 | 26.73 | 27.59 | 26.67 | 27.35 | 18,968 | +0.57(+2.12%) |
Sep 28, 2010 | 26.26 | 26.82 | 25.99 | 26.78 | 36,462 | +0.64(+2.45%) |
Sep 27, 2010 | 26.31 | 26.39 | 26.10 | 26.14 | 1,656,736 | -0.05(-0.18%) |
Sep 24, 2010 | 25.93 | 26.47 | 25.87 | 26.19 | 2,774,208 | +0.58(+2.28%) |
Sep 23, 2010 | 25.57 | 25.82 | 25.44 | 25.61 | 19,498 | -0.14(-0.53%) |
Sep 22, 2010 | 25.72 | 25.86 | 25.50 | 25.74 | 2,962,700 | +0.02(+0.07%) |
Sep 21, 2010 | 25.75 | 25.96 | 25.66 | 25.73 | 947 | -0.01(-0.05%) |
Sep 20, 2010 | 25.14 | 25.76 | 25.14 | 25.74 | 3,047,113 | +0.63(+2.51%) |
Sep 17, 2010 | 25.11 | 25.41 | 25.03 | 25.11 | 4,166,826 | -0.19(-0.74%) |
Sep 15, 2010 | 25.22 | 25.40 | 24.97 | 25.30 | 12,670 | +0.14(+0.58%) |
Sep 14, 2010 | 24.99 | 25.41 | 24.90 | 25.15 | 2,454 | +0.06(+0.22%) |
Sep 13, 2010 | 25.30 | 25.35 | 24.98 | 25.09 | 3,125,215 | +0.09(+0.34%) |
Sep 10, 2010 | 24.96 | 25.13 | 24.89 | 25.01 | 2,186,815 | +0.12(+0.50%) |
Sep 09, 2010 | 25.10 | 25.21 | 24.78 | 24.89 | 3,207 | -0.00(-0.02%) |
Sep 08, 2010 | 24.62 | 25.01 | 24.56 | 24.89 | 14,178 | +0.33(+1.35%) |
Sep 07, 2010 | 25.07 | 25.07 | 24.48 | 24.56 | 10,028 | -0.66(-2.60%) |
Sep 03, 2010 | 25.06 | 25.50 | 24.94 | 25.21 | 3,665,128 | +0.32(+1.30%) |
Sep 02, 2010 | 24.73 | 24.92 | 24.60 | 24.89 | 3,444 | +0.12(+0.48%) |