Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.81 | 29.86 | 29.43 | 29.50 | 22,201,146 | -0.48(-1.61%) |
Nov 29, 2010 | 30.25 | 30.26 | 29.73 | 29.98 | 22,252,320 | -0.50(-1.63%) |
Nov 26, 2010 | 30.55 | 30.64 | 30.34 | 30.48 | 3,981,021 | -0.22(-0.73%) |
Nov 24, 2010 | 30.69 | 30.70 | 30.70 | 30.70 | 12,214,612 | +0.23(+0.75%) |
Nov 23, 2010 | 30.48 | 30.58 | 30.29 | 30.48 | 16,449,863 | -0.37(-1.19%) |
Nov 22, 2010 | 30.72 | 30.87 | 30.52 | 30.84 | 14,256,067 | -0.17(-0.55%) |
Nov 19, 2010 | 30.83 | 31.04 | 30.58 | 31.02 | 14,359,165 | +0.19(+0.61%) |
Nov 18, 2010 | 30.34 | 31.04 | 30.25 | 30.83 | 17,996,776 | +0.86(+2.87%) |
Nov 17, 2010 | 30.43 | 30.57 | 29.97 | 29.97 | 14,434,937 | -0.39(-1.28%) |
Nov 16, 2010 | 30.71 | 30.86 | 30.21 | 30.36 | 17,691,366 | -0.58(-1.88%) |
Nov 15, 2010 | 30.91 | 31.09 | 30.78 | 30.94 | 8,962,591 | +0.01(+0.03%) |
Nov 12, 2010 | 30.94 | 31.05 | 30.75 | 30.93 | 11,266,208 | -0.09(-0.30%) |
Nov 11, 2010 | 30.62 | 31.04 | 30.61 | 31.02 | 10,932,473 | +0.11(+0.35%) |
Nov 10, 2010 | 30.84 | 31.01 | 30.68 | 30.91 | 10,193,851 | +0.03(+0.08%) |
Nov 09, 2010 | 31.12 | 31.22 | 30.81 | 30.89 | 11,077,004 | -0.34(-1.10%) |
Nov 08, 2010 | 31.13 | 31.32 | 31.04 | 31.23 | 12,027,324 | -0.11(-0.36%) |
Nov 05, 2010 | 31.57 | 31.57 | 31.21 | 31.34 | 14,455,937 | -0.20(-0.62%) |
Nov 04, 2010 | 31.05 | 31.55 | 30.96 | 31.54 | 15,703,267 | +0.79(+2.56%) |
Nov 03, 2010 | 30.39 | 30.87 | 30.29 | 30.75 | 12,219,402 | +0.44(+1.44%) |
Nov 02, 2010 | 30.27 | 30.60 | 30.15 | 30.32 | 14,550,457 | +0.09(+0.29%) |
Nov 01, 2010 | 30.39 | 30.76 | 30.14 | 30.23 | 14,077,014 | -0.11(-0.38%) |
Oct 29, 2010 | 30.63 | 30.73 | 30.34 | 30.34 | 12,229,892 | -0.39(-1.27%) |
Oct 28, 2010 | 30.74 | 30.96 | 30.56 | 30.73 | 10,968,575 | +0.15(+0.47%) |
Oct 27, 2010 | 30.58 | 30.67 | 30.28 | 30.59 | 11,961,330 | -0.25(-0.82%) |
Oct 25, 2010 | 30.35 | 31.04 | 30.32 | 30.84 | 17,477,398 | +0.69(+2.31%) |
Oct 22, 2010 | 30.04 | 30.23 | 29.86 | 30.14 | 8,436,587 | +0.30(+0.99%) |
Oct 21, 2010 | 29.50 | 30.00 | 29.29 | 29.85 | 13,182,838 | +0.04(+0.14%) |
Oct 20, 2010 | 29.67 | 29.92 | 29.56 | 29.81 | 11,212,542 | +0.21(+0.72%) |
Oct 19, 2010 | 29.98 | 30.10 | 29.38 | 29.60 | 16,798,468 | -0.68(-2.24%) |
Oct 18, 2010 | 30.25 | 30.37 | 30.11 | 30.27 | 12,873,631 | -0.08(-0.27%) |
Oct 15, 2010 | 30.09 | 30.48 | 30.09 | 30.36 | 25,408,510 | +0.41(+1.37%) |
Oct 14, 2010 | 29.77 | 30.03 | 29.76 | 29.95 | 11,349,706 | +0.20(+0.68%) |
Oct 13, 2010 | 29.76 | 29.95 | 29.56 | 29.75 | 12,297,239 | +0.09(+0.31%) |
Oct 12, 2010 | 29.29 | 29.71 | 29.25 | 29.65 | 10,242,937 | +0.39(+1.35%) |
Oct 11, 2010 | 29.54 | 29.64 | 29.21 | 29.26 | 6,422,496 | -0.11(-0.37%) |
Oct 08, 2010 | 29.37 | 29.66 | 29.35 | 29.37 | 12,279,136 | +0.18(+0.60%) |
Oct 07, 2010 | 29.33 | 29.38 | 29.01 | 29.19 | 16,757 | -0.01(-0.04%) |
Oct 06, 2010 | 28.73 | 29.52 | 28.71 | 29.20 | 21,067,390 | +0.50(+1.73%) |
Oct 05, 2010 | 28.86 | 29.02 | 28.60 | 28.70 | 199,688 | +0.03(+0.11%) |
Oct 04, 2010 | 28.72 | 28.89 | 28.57 | 28.67 | 9,964,757 | -0.13(-0.47%) |
Oct 01, 2010 | 28.81 | 29.30 | 28.76 | 28.81 | 14,704,827 | -0.24(-0.83%) |
Sep 30, 2010 | 29.05 | 29.62 | 28.94 | 29.05 | 158,167 | -0.16(-0.54%) |
Sep 29, 2010 | 29.02 | 29.38 | 28.91 | 29.21 | 30,142 | +0.12(+0.43%) |
Sep 28, 2010 | 28.73 | 29.14 | 28.61 | 29.08 | 114,740 | +0.32(+1.12%) |
Sep 27, 2010 | 29.03 | 29.16 | 28.76 | 28.76 | 11,074,125 | -0.33(-1.14%) |
Sep 24, 2010 | 28.82 | 29.30 | 28.81 | 29.09 | 13,482,924 | +0.51(+1.80%) |
Sep 23, 2010 | 28.58 | 28.86 | 28.32 | 28.58 | 16,589 | -0.04(-0.15%) |
Sep 22, 2010 | 28.59 | 28.73 | 28.47 | 28.62 | 15,551,998 | -0.11(-0.38%) |
Sep 21, 2010 | 28.72 | 28.84 | 28.43 | 28.73 | 73,238 | +0.05(+0.16%) |
Sep 20, 2010 | 28.34 | 28.83 | 28.20 | 28.68 | 15,542,763 | +0.43(+1.51%) |
Sep 17, 2010 | 28.26 | 28.66 | 28.23 | 28.26 | 18,860,268 | -0.22(-0.76%) |
Sep 15, 2010 | 28.12 | 28.50 | 28.00 | 28.47 | 13,368,869 | +0.35(+1.24%) |
Sep 14, 2010 | 27.97 | 28.20 | 27.82 | 28.12 | 65,642 | +0.05(+0.16%) |
Sep 13, 2010 | 28.18 | 28.19 | 27.85 | 28.08 | 11,751,254 | +0.09(+0.31%) |
Sep 10, 2010 | 27.62 | 28.13 | 27.59 | 27.99 | 13,643,336 | +0.44(+1.58%) |
Sep 09, 2010 | 27.52 | 27.67 | 27.28 | 27.56 | 89,383 | +0.07(+0.24%) |
Sep 08, 2010 | 27.48 | 27.61 | 27.38 | 27.49 | 58,850 | -0.01(-0.04%) |
Sep 07, 2010 | 27.64 | 27.81 | 27.46 | 27.50 | 22,757 | -0.21(-0.74%) |
Sep 03, 2010 | 27.23 | 27.73 | 27.23 | 27.70 | 13,105,245 | +0.38(+1.41%) |
Sep 02, 2010 | 27.16 | 27.36 | 27.10 | 27.32 | 114,975 | +0.16(+0.60%) |