Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.91 | 32.24 | 31.82 | 32.08 | 2,076,304 | -0.25(-0.76%) |
Nov 29, 2010 | 32.33 | 32.44 | 32.00 | 32.33 | 1,251,370 | -0.19(-0.59%) |
Nov 26, 2010 | 32.50 | 32.76 | 32.38 | 32.52 | 378,602 | -0.25(-0.75%) |
Nov 24, 2010 | 32.56 | 32.77 | 32.77 | 32.77 | 1,005,165 | +0.46(+1.41%) |
Nov 23, 2010 | 32.33 | 32.42 | 32.08 | 32.31 | 1,561,137 | -0.33(-1.00%) |
Nov 22, 2010 | 32.59 | 33.04 | 32.22 | 32.64 | 1,927,030 | -0.20(-0.62%) |
Nov 19, 2010 | 32.25 | 32.87 | 32.13 | 32.84 | 1,087,667 | +0.51(+1.58%) |
Nov 18, 2010 | 32.15 | 32.73 | 32.00 | 32.33 | 1,014,371 | +0.43(+1.35%) |
Nov 17, 2010 | 31.62 | 32.05 | 31.57 | 31.90 | 1,093,370 | +0.26(+0.83%) |
Nov 16, 2010 | 31.79 | 32.07 | 31.51 | 31.63 | 1,960,699 | -0.51(-1.59%) |
Nov 15, 2010 | 32.39 | 32.76 | 32.14 | 32.14 | 877,141 | -0.11(-0.35%) |
Nov 12, 2010 | 32.31 | 32.51 | 32.01 | 32.26 | 652,945 | -0.31(-0.94%) |
Nov 11, 2010 | 32.08 | 32.69 | 31.92 | 32.56 | 1,175,406 | +0.12(+0.38%) |
Nov 10, 2010 | 32.00 | 32.58 | 31.91 | 32.44 | 1,171,182 | +0.59(+1.85%) |
Nov 09, 2010 | 32.58 | 32.64 | 31.77 | 31.85 | 1,047,112 | -0.70(-2.15%) |
Nov 08, 2010 | 32.48 | 33.10 | 32.46 | 32.55 | 1,273,672 | -0.07(-0.21%) |
Nov 05, 2010 | 32.69 | 33.09 | 32.47 | 32.62 | 1,214,319 | -0.02(-0.05%) |
Nov 04, 2010 | 32.23 | 32.83 | 32.10 | 32.64 | 1,810,180 | +0.75(+2.36%) |
Nov 03, 2010 | 31.83 | 32.14 | 31.54 | 31.89 | 835,132 | +0.00(+0.00%) |
Nov 02, 2010 | 31.95 | 32.17 | 31.68 | 31.89 | 553,155 | +0.25(+0.78%) |
Nov 01, 2010 | 31.63 | 31.92 | 31.41 | 31.64 | 1,032,248 | +0.15(+0.47%) |
Oct 29, 2010 | 31.31 | 31.70 | 31.19 | 31.49 | 1,174,517 | -0.02(-0.06%) |
Oct 28, 2010 | 31.97 | 32.06 | 31.30 | 31.51 | 1,331,296 | -0.31(-0.96%) |
Oct 27, 2010 | 31.94 | 32.14 | 31.51 | 31.82 | 1,308,737 | -0.18(-0.55%) |
Oct 25, 2010 | 31.97 | 32.25 | 31.87 | 31.99 | 1,070,804 | +0.33(+1.05%) |
Oct 22, 2010 | 31.83 | 31.89 | 31.54 | 31.66 | 1,081,908 | -0.16(-0.50%) |
Oct 21, 2010 | 31.96 | 31.96 | 31.48 | 31.82 | 1,424,174 | -0.11(-0.36%) |
Oct 20, 2010 | 31.56 | 32.13 | 31.32 | 31.93 | 1,697,156 | +0.56(+1.79%) |
Oct 19, 2010 | 31.26 | 31.58 | 31.04 | 31.37 | 2,383,520 | -0.21(-0.67%) |
Oct 18, 2010 | 31.47 | 31.75 | 31.24 | 31.58 | 1,622,504 | +0.00(+0.00%) |
Oct 15, 2010 | 30.95 | 32.11 | 30.86 | 31.58 | 3,915,741 | +0.47(+1.52%) |
Oct 14, 2010 | 31.32 | 31.49 | 31.00 | 31.11 | 2,513,522 | -0.38(-1.20%) |
Oct 13, 2010 | 31.38 | 31.91 | 31.18 | 31.49 | 3,223,063 | +0.28(+0.90%) |
Oct 12, 2010 | 31.20 | 31.27 | 30.84 | 31.20 | 2,338,345 | -0.14(-0.45%) |
Oct 11, 2010 | 31.10 | 31.49 | 31.10 | 31.34 | 1,710,639 | +0.25(+0.82%) |
Oct 08, 2010 | 31.06 | 31.41 | 30.76 | 31.09 | 1,772,165 | +0.06(+0.20%) |
Oct 07, 2010 | 31.27 | 31.30 | 30.81 | 31.03 | 3,074,039 | -0.14(-0.45%) |
Oct 06, 2010 | 30.73 | 31.20 | 30.61 | 31.17 | 3,355,807 | +0.52(+1.69%) |
Oct 05, 2010 | 30.15 | 31.07 | 30.06 | 30.65 | 1,871,739 | +0.81(+2.70%) |
Oct 04, 2010 | 30.24 | 30.50 | 29.69 | 29.85 | 1,308,992 | -0.41(-1.36%) |
Oct 01, 2010 | 30.73 | 30.85 | 29.93 | 30.26 | 2,824,682 | -0.14(-0.46%) |
Sep 30, 2010 | 30.98 | 31.29 | 30.37 | 30.40 | 3,186,332 | -0.53(-1.70%) |
Sep 29, 2010 | 30.95 | 31.04 | 30.68 | 30.92 | 1,922,682 | -0.08(-0.25%) |
Sep 28, 2010 | 31.01 | 31.78 | 30.56 | 31.00 | 3,006,969 | +0.24(+0.77%) |
Sep 27, 2010 | 30.73 | 31.37 | 30.68 | 30.77 | 3,184,896 | -0.88(-2.80%) |
Sep 24, 2010 | 30.85 | 31.71 | 30.64 | 31.65 | 2,638,424 | +1.29(+4.24%) |
Sep 23, 2010 | 30.66 | 30.86 | 30.22 | 30.36 | 2,382,254 | -0.63(-2.03%) |
Sep 22, 2010 | 31.09 | 31.41 | 30.71 | 30.99 | 3,063,198 | -0.17(-0.53%) |
Sep 21, 2010 | 30.85 | 31.37 | 30.85 | 31.16 | 2,023,680 | +0.21(+0.68%) |
Sep 20, 2010 | 31.01 | 31.11 | 30.70 | 30.95 | 2,210,825 | +0.06(+0.20%) |
Sep 17, 2010 | 30.72 | 30.96 | 30.45 | 30.89 | 2,268,631 | +0.06(+0.20%) |
Sep 15, 2010 | 30.24 | 30.85 | 29.97 | 30.83 | 2,202,376 | +0.37(+1.21%) |
Sep 14, 2010 | 30.40 | 30.66 | 30.19 | 30.46 | 2,388,493 | +0.03(+0.09%) |
Sep 13, 2010 | 30.28 | 31.13 | 30.27 | 30.43 | 2,718,584 | +0.63(+2.12%) |
Sep 10, 2010 | 29.81 | 30.08 | 29.54 | 29.80 | 1,706,293 | -0.01(-0.03%) |
Sep 09, 2010 | 30.47 | 30.57 | 29.63 | 29.81 | 2,407,260 | -0.31(-1.02%) |
Sep 08, 2010 | 30.07 | 30.77 | 30.04 | 30.12 | 2,910,336 | +0.14(+0.47%) |
Sep 07, 2010 | 30.14 | 30.34 | 29.68 | 29.98 | 1,529,125 | -0.25(-0.84%) |
Sep 03, 2010 | 30.66 | 30.92 | 30.14 | 30.23 | 2,234,755 | -0.09(-0.29%) |
Sep 02, 2010 | 29.93 | 30.49 | 29.87 | 30.32 | 2,249,480 | +0.32(+1.05%) |