Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.31 | 32.74 | 32.04 | 32.29 | 137,021 | -0.42(-1.29%) |
Nov 29, 2010 | 32.69 | 32.98 | 32.23 | 32.71 | 73,275 | -0.29(-0.86%) |
Nov 26, 2010 | 33.07 | 33.16 | 32.77 | 33.00 | 33,003 | -0.15(-0.44%) |
Nov 24, 2010 | 32.57 | 33.15 | 33.15 | 33.15 | 110,738 | +0.95(+2.94%) |
Nov 23, 2010 | 32.22 | 32.56 | 31.65 | 32.20 | 137,986 | -0.40(-1.21%) |
Nov 22, 2010 | 32.81 | 32.90 | 32.22 | 32.59 | 187,954 | -0.41(-1.25%) |
Nov 19, 2010 | 32.93 | 33.12 | 32.92 | 33.01 | 111,643 | -0.12(-0.36%) |
Nov 18, 2010 | 33.78 | 33.78 | 33.09 | 33.13 | 198,379 | -0.25(-0.74%) |
Nov 17, 2010 | 33.63 | 33.78 | 33.22 | 33.38 | 68,680 | -0.33(-0.98%) |
Nov 16, 2010 | 33.93 | 34.14 | 33.41 | 33.71 | 102,000 | -0.65(-1.90%) |
Nov 15, 2010 | 34.56 | 34.72 | 34.29 | 34.36 | 99,776 | -0.08(-0.24%) |
Nov 12, 2010 | 35.07 | 35.90 | 34.24 | 34.44 | 428,250 | +0.88(+2.63%) |
Nov 11, 2010 | 34.08 | 34.48 | 33.34 | 33.56 | 153,289 | -0.87(-2.54%) |
Nov 10, 2010 | 33.88 | 34.47 | 33.45 | 34.43 | 111,140 | +0.60(+1.77%) |
Nov 09, 2010 | 33.97 | 34.03 | 33.64 | 33.84 | 111,730 | -0.08(-0.24%) |
Nov 08, 2010 | 33.05 | 34.31 | 33.05 | 33.92 | 132,049 | +0.66(+1.99%) |
Nov 05, 2010 | 33.32 | 33.50 | 32.52 | 33.26 | 89,785 | +0.06(+0.19%) |
Nov 04, 2010 | 33.12 | 33.36 | 32.67 | 33.19 | 103,365 | +0.64(+1.98%) |
Nov 03, 2010 | 32.51 | 32.67 | 32.11 | 32.55 | 50,069 | +0.06(+0.20%) |
Nov 02, 2010 | 31.99 | 32.63 | 31.73 | 32.48 | 131,524 | +0.93(+2.95%) |
Nov 01, 2010 | 31.82 | 32.22 | 30.96 | 31.55 | 82,237 | +0.00(+0.00%) |
Oct 29, 2010 | 31.88 | 32.06 | 31.45 | 31.55 | 70,179 | -0.37(-1.15%) |
Oct 28, 2010 | 32.25 | 32.57 | 31.30 | 31.92 | 156,807 | +0.01(+0.03%) |
Oct 27, 2010 | 31.69 | 32.01 | 31.30 | 31.91 | 81,837 | -0.01(-0.03%) |
Oct 25, 2010 | 32.11 | 32.38 | 31.83 | 31.92 | 102,763 | +0.11(+0.35%) |
Oct 22, 2010 | 31.75 | 32.11 | 31.42 | 31.81 | 141,936 | +0.11(+0.35%) |
Oct 21, 2010 | 32.40 | 32.50 | 31.02 | 31.70 | 195,083 | -0.45(-1.40%) |
Oct 20, 2010 | 32.76 | 32.77 | 32.08 | 32.15 | 80,037 | -0.34(-1.05%) |
Oct 19, 2010 | 32.35 | 32.84 | 32.17 | 32.49 | 171,095 | -0.44(-1.34%) |
Oct 18, 2010 | 32.90 | 33.15 | 32.60 | 32.93 | 121,063 | +0.01(+0.03%) |
Oct 15, 2010 | 33.13 | 33.43 | 32.45 | 32.92 | 227,132 | +0.15(+0.45%) |
Oct 14, 2010 | 32.72 | 33.25 | 32.32 | 32.78 | 115,124 | +0.04(+0.11%) |
Oct 13, 2010 | 31.62 | 32.97 | 31.43 | 32.74 | 206,959 | +1.37(+4.37%) |
Oct 12, 2010 | 30.83 | 31.62 | 30.31 | 31.37 | 137,449 | +0.59(+1.91%) |
Oct 11, 2010 | 30.86 | 31.27 | 30.55 | 30.78 | 65,657 | -0.03(-0.09%) |
Oct 08, 2010 | 30.81 | 31.07 | 30.12 | 30.81 | 89,615 | +0.61(+2.01%) |
Oct 07, 2010 | 30.53 | 30.72 | 29.94 | 30.20 | 568 | -0.05(-0.15%) |
Oct 06, 2010 | 30.51 | 30.61 | 30.00 | 30.25 | 83,725 | -0.24(-0.78%) |
Oct 05, 2010 | 29.40 | 30.51 | 29.08 | 30.49 | 173,677 | +1.45(+5.01%) |
Oct 04, 2010 | 30.14 | 30.14 | 28.53 | 29.03 | 236,893 | -1.21(-4.02%) |
Oct 01, 2010 | 30.25 | 30.96 | 29.84 | 30.25 | 78,825 | -0.30(-0.97%) |
Sep 30, 2010 | 30.54 | 31.01 | 30.14 | 30.54 | 4,874 | +0.24(+0.80%) |
Sep 29, 2010 | 30.04 | 30.59 | 30.04 | 30.30 | 125,283 | +0.09(+0.30%) |
Sep 28, 2010 | 30.62 | 30.85 | 29.74 | 30.21 | 268 | -0.43(-1.41%) |
Sep 27, 2010 | 31.03 | 31.03 | 30.37 | 30.64 | 62,100 | -0.29(-0.95%) |
Sep 24, 2010 | 30.12 | 30.94 | 30.08 | 30.93 | 94,473 | +1.28(+4.30%) |
Sep 23, 2010 | 30.09 | 30.48 | 29.57 | 29.66 | 1,111 | -0.73(-2.42%) |
Sep 22, 2010 | 29.97 | 30.43 | 29.94 | 30.39 | 75,059 | +0.26(+0.85%) |
Sep 21, 2010 | 30.64 | 30.79 | 30.07 | 30.14 | 60,655 | -0.50(-1.65%) |
Sep 20, 2010 | 29.82 | 30.76 | 29.29 | 30.64 | 242,106 | +0.95(+3.22%) |
Sep 17, 2010 | 29.69 | 30.33 | 29.43 | 29.69 | 216,613 | -0.75(-2.47%) |
Sep 15, 2010 | 30.85 | 30.89 | 30.21 | 30.44 | 142,032 | -0.60(-1.92%) |
Sep 14, 2010 | 31.59 | 31.59 | 30.87 | 31.04 | 80,998 | -0.61(-1.92%) |
Sep 13, 2010 | 31.40 | 32.00 | 31.27 | 31.64 | 121,162 | +0.60(+1.92%) |
Sep 10, 2010 | 31.66 | 31.94 | 30.98 | 31.04 | 161,413 | -0.55(-1.74%) |
Sep 09, 2010 | 31.69 | 31.72 | 31.17 | 31.60 | 88,635 | +0.35(+1.12%) |
Sep 08, 2010 | 30.87 | 31.45 | 30.87 | 31.25 | 268,086 | +0.44(+1.43%) |
Sep 07, 2010 | 31.06 | 31.36 | 30.52 | 30.81 | 907 | -0.38(-1.21%) |
Sep 03, 2010 | 30.89 | 31.32 | 30.70 | 31.18 | 67,105 | +0.68(+2.23%) |
Sep 02, 2010 | 30.17 | 30.73 | 29.90 | 30.50 | 617 | +0.00(+0.00%) |