Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.71 | 32.21 | 31.53 | 31.98 | 612,492 | -0.08(-0.25%) |
Nov 29, 2010 | 31.86 | 32.17 | 31.33 | 32.06 | 452,210 | +0.13(+0.42%) |
Nov 26, 2010 | 31.73 | 32.10 | 31.58 | 31.92 | 82,441 | -0.13(-0.39%) |
Nov 24, 2010 | 31.43 | 32.05 | 32.05 | 32.05 | 319,823 | +0.78(+2.49%) |
Nov 23, 2010 | 31.08 | 31.29 | 30.69 | 31.27 | 257,394 | -0.35(-1.10%) |
Nov 22, 2010 | 31.57 | 31.92 | 31.24 | 31.62 | 382,175 | -0.14(-0.45%) |
Nov 19, 2010 | 31.72 | 32.09 | 31.47 | 31.76 | 282,206 | -0.09(-0.28%) |
Nov 18, 2010 | 31.23 | 31.92 | 31.16 | 31.85 | 419,351 | +1.05(+3.40%) |
Nov 17, 2010 | 30.76 | 31.07 | 30.59 | 30.81 | 225,435 | +0.10(+0.32%) |
Nov 16, 2010 | 31.16 | 31.32 | 30.32 | 30.71 | 369,778 | -0.88(-2.80%) |
Nov 15, 2010 | 31.69 | 31.99 | 31.52 | 31.59 | 316,910 | +0.11(+0.34%) |
Nov 12, 2010 | 31.62 | 32.27 | 31.32 | 31.49 | 442,366 | -0.49(-1.54%) |
Nov 11, 2010 | 31.78 | 32.14 | 30.86 | 31.98 | 461,285 | -0.34(-1.05%) |
Nov 10, 2010 | 32.02 | 32.36 | 31.65 | 32.32 | 371,488 | +0.34(+1.06%) |
Nov 09, 2010 | 32.15 | 32.48 | 31.84 | 31.98 | 347,511 | -0.32(-0.99%) |
Nov 08, 2010 | 32.19 | 32.36 | 31.92 | 32.30 | 420,467 | -0.09(-0.28%) |
Nov 05, 2010 | 31.95 | 32.53 | 30.57 | 32.39 | 1,693,374 | -1.38(-4.10%) |
Nov 04, 2010 | 34.35 | 34.41 | 33.62 | 33.77 | 692,365 | -0.33(-0.97%) |
Nov 03, 2010 | 32.19 | 34.29 | 32.16 | 34.10 | 896,288 | +2.04(+6.35%) |
Nov 02, 2010 | 31.84 | 32.38 | 31.39 | 32.07 | 553,627 | +0.66(+2.10%) |
Nov 01, 2010 | 32.07 | 32.22 | 31.05 | 31.40 | 517,332 | -0.62(-1.95%) |
Oct 29, 2010 | 31.86 | 32.23 | 31.55 | 32.03 | 298,819 | +0.08(+0.25%) |
Oct 28, 2010 | 32.47 | 32.65 | 31.66 | 31.95 | 318,565 | -0.24(-0.75%) |
Oct 27, 2010 | 31.92 | 32.25 | 31.63 | 32.19 | 400,319 | -0.63(-1.93%) |
Oct 25, 2010 | 31.67 | 33.14 | 31.60 | 32.82 | 591,344 | +1.34(+4.25%) |
Oct 22, 2010 | 31.51 | 31.74 | 31.32 | 31.49 | 454,392 | +0.01(+0.03%) |
Oct 21, 2010 | 31.85 | 32.08 | 31.05 | 31.48 | 579,958 | -0.17(-0.54%) |
Oct 20, 2010 | 31.12 | 31.83 | 31.12 | 31.65 | 295,808 | +0.71(+2.31%) |
Oct 19, 2010 | 31.54 | 31.80 | 30.62 | 30.93 | 441,503 | -1.12(-3.51%) |
Oct 18, 2010 | 31.77 | 32.13 | 31.64 | 32.06 | 199,120 | +0.25(+0.79%) |
Oct 15, 2010 | 32.31 | 32.35 | 31.49 | 31.81 | 348,491 | -0.23(-0.72%) |
Oct 14, 2010 | 31.82 | 32.13 | 31.58 | 32.04 | 347,343 | +0.28(+0.87%) |
Oct 13, 2010 | 31.96 | 32.14 | 31.59 | 31.76 | 868,394 | +0.10(+0.31%) |
Oct 12, 2010 | 31.02 | 31.76 | 30.73 | 31.66 | 678,314 | +0.54(+1.72%) |
Oct 11, 2010 | 31.05 | 31.29 | 30.95 | 31.13 | 264,641 | +0.00(+0.00%) |
Oct 08, 2010 | 31.13 | 31.24 | 30.24 | 31.13 | 403,713 | +0.60(+1.96%) |
Oct 07, 2010 | 30.48 | 30.65 | 29.99 | 30.53 | 1,069 | +0.31(+1.03%) |
Oct 06, 2010 | 30.92 | 31.06 | 30.00 | 30.22 | 478,367 | -0.77(-2.48%) |
Oct 05, 2010 | 30.18 | 31.10 | 30.07 | 30.99 | 484,282 | +1.26(+4.23%) |
Oct 04, 2010 | 30.29 | 30.50 | 29.49 | 29.73 | 559,296 | -0.54(-1.80%) |
Oct 01, 2010 | 30.27 | 30.61 | 29.96 | 30.27 | 285,039 | +0.11(+0.38%) |
Sep 30, 2010 | 30.16 | 31.15 | 29.84 | 30.16 | 632,817 | -0.25(-0.81%) |
Sep 29, 2010 | 30.38 | 30.79 | 30.16 | 30.41 | 339,602 | -0.20(-0.64%) |
Sep 28, 2010 | 29.84 | 30.73 | 29.24 | 30.60 | 505 | +0.80(+2.70%) |
Sep 27, 2010 | 30.30 | 30.30 | 29.68 | 29.80 | 505,226 | -0.44(-1.45%) |
Sep 24, 2010 | 29.69 | 30.32 | 29.55 | 30.24 | 420,690 | +1.00(+3.42%) |
Sep 23, 2010 | 29.21 | 29.82 | 28.96 | 29.24 | 2,091 | -0.32(-1.09%) |
Sep 22, 2010 | 28.91 | 29.90 | 28.79 | 29.56 | 967,691 | +0.50(+1.72%) |
Sep 21, 2010 | 29.26 | 29.45 | 28.95 | 29.06 | 735,429 | -0.27(-0.91%) |
Sep 20, 2010 | 27.86 | 29.36 | 27.73 | 29.32 | 802,254 | +1.54(+5.53%) |
Sep 17, 2010 | 27.79 | 28.28 | 21.82 | 27.79 | 1,006,768 | +0.58(+2.13%) |
Sep 15, 2010 | 26.83 | 27.38 | 26.41 | 27.21 | 311,009 | +0.38(+1.43%) |
Sep 14, 2010 | 26.82 | 27.19 | 26.50 | 26.83 | 386,122 | -0.12(-0.43%) |
Sep 13, 2010 | 26.27 | 27.27 | 26.25 | 26.94 | 483,292 | +1.05(+4.07%) |
Sep 10, 2010 | 25.91 | 26.25 | 25.75 | 25.89 | 313,443 | -0.01(-0.03%) |
Sep 09, 2010 | 25.96 | 26.01 | 25.67 | 25.90 | 470,868 | +0.29(+1.12%) |
Sep 08, 2010 | 25.19 | 25.88 | 25.19 | 25.61 | 308,986 | +0.61(+2.43%) |
Sep 07, 2010 | 25.59 | 25.78 | 24.94 | 25.00 | 1,702 | -0.77(-2.98%) |
Sep 03, 2010 | 25.67 | 26.02 | 25.51 | 25.77 | 260,189 | +0.48(+1.91%) |
Sep 02, 2010 | 25.25 | 25.34 | 24.86 | 25.29 | 1,023 | +0.19(+0.75%) |