Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.26 | 30.64 | 30.18 | 30.27 | 6,895,920 | -0.39(-1.27%) |
Nov 29, 2010 | 30.75 | 30.84 | 30.24 | 30.66 | 7,298,287 | -0.13(-0.41%) |
Nov 26, 2010 | 30.96 | 31.12 | 30.75 | 30.78 | 2,708,622 | -0.54(-1.72%) |
Nov 24, 2010 | 31.08 | 31.32 | 31.32 | 31.32 | 4,401,012 | +0.51(+1.65%) |
Nov 23, 2010 | 31.15 | 31.19 | 30.78 | 30.81 | 9,434,254 | -0.75(-2.37%) |
Nov 22, 2010 | 31.89 | 31.96 | 31.23 | 31.56 | 7,381,635 | -0.56(-1.75%) |
Nov 19, 2010 | 31.92 | 32.38 | 31.79 | 32.12 | 8,606,676 | +0.27(+0.86%) |
Nov 18, 2010 | 31.73 | 31.96 | 31.58 | 31.84 | 8,249,126 | +0.36(+1.13%) |
Nov 17, 2010 | 31.22 | 31.72 | 31.03 | 31.49 | 10,515,307 | +0.35(+1.13%) |
Nov 16, 2010 | 31.88 | 32.03 | 30.93 | 31.14 | 19,129,322 | -0.75(-2.36%) |
Nov 15, 2010 | 31.92 | 32.44 | 31.75 | 31.89 | 14,248,443 | +0.03(+0.09%) |
Nov 12, 2010 | 32.08 | 32.45 | 31.86 | 31.86 | 44,093,500 | -0.30(-0.95%) |
Nov 11, 2010 | 32.28 | 32.42 | 31.87 | 32.17 | 11,527,698 | -0.44(-1.36%) |
Nov 10, 2010 | 32.28 | 32.61 | 32.10 | 32.61 | 8,449,007 | +0.52(+1.62%) |
Nov 09, 2010 | 32.25 | 32.45 | 31.92 | 32.09 | 8,765,221 | -0.22(-0.67%) |
Nov 08, 2010 | 32.39 | 32.48 | 32.07 | 32.31 | 6,581,008 | -0.22(-0.68%) |
Nov 05, 2010 | 32.59 | 33.03 | 32.32 | 32.53 | 10,481,631 | +0.03(+0.09%) |
Nov 04, 2010 | 31.61 | 32.74 | 31.40 | 32.50 | 11,665,092 | +0.87(+2.73%) |
Nov 03, 2010 | 31.11 | 31.65 | 30.76 | 31.63 | 7,136,314 | +0.67(+2.15%) |
Nov 02, 2010 | 31.10 | 31.34 | 30.86 | 30.97 | 4,333,604 | +0.18(+0.59%) |
Nov 01, 2010 | 30.96 | 31.32 | 30.46 | 30.79 | 4,580,499 | +0.05(+0.15%) |
Oct 29, 2010 | 30.93 | 31.00 | 30.44 | 30.74 | 5,308,900 | -0.26(-0.85%) |
Oct 28, 2010 | 31.30 | 31.42 | 30.90 | 31.00 | 3,766,223 | -0.13(-0.41%) |
Oct 27, 2010 | 30.99 | 31.49 | 30.69 | 31.13 | 6,893,044 | +0.16(+0.51%) |
Oct 25, 2010 | 31.05 | 31.37 | 30.94 | 30.97 | 6,514,060 | +0.16(+0.51%) |
Oct 22, 2010 | 31.75 | 31.75 | 30.75 | 30.82 | 8,666,830 | -0.95(-3.00%) |
Oct 21, 2010 | 31.86 | 32.21 | 31.45 | 31.77 | 5,799,562 | +0.06(+0.20%) |
Oct 20, 2010 | 31.16 | 31.86 | 31.04 | 31.70 | 5,168,915 | +0.58(+1.86%) |
Oct 19, 2010 | 31.27 | 31.87 | 30.90 | 31.13 | 7,975,440 | -0.83(-2.60%) |
Oct 18, 2010 | 31.32 | 32.00 | 31.31 | 31.96 | 13,408,367 | +0.49(+1.56%) |
Oct 15, 2010 | 31.86 | 31.90 | 31.07 | 31.46 | 7,424,506 | -0.21(-0.66%) |
Oct 14, 2010 | 31.64 | 32.38 | 31.30 | 31.68 | 6,903,009 | -0.13(-0.40%) |
Oct 13, 2010 | 31.65 | 32.38 | 31.57 | 31.80 | 6,855,536 | +0.25(+0.78%) |
Oct 12, 2010 | 31.17 | 31.61 | 30.99 | 31.56 | 5,289,924 | +0.31(+0.99%) |
Oct 11, 2010 | 31.39 | 31.56 | 31.12 | 31.25 | 4,896,631 | -0.34(-1.09%) |
Oct 08, 2010 | 31.59 | 31.69 | 31.31 | 31.59 | 5,851,051 | +0.13(+0.41%) |
Oct 07, 2010 | 31.75 | 31.75 | 31.37 | 31.46 | 6,575,964 | -0.18(-0.57%) |
Oct 06, 2010 | 31.48 | 31.83 | 31.12 | 31.65 | 8,558,122 | +0.06(+0.20%) |
Oct 05, 2010 | 30.96 | 31.73 | 30.47 | 31.58 | 11,341,279 | +0.86(+2.80%) |
Oct 04, 2010 | 30.77 | 31.34 | 30.59 | 30.72 | 9,609,288 | -0.30(-0.98%) |
Oct 01, 2010 | 31.03 | 32.06 | 30.93 | 31.03 | 13,158,849 | -0.64(-2.03%) |
Sep 30, 2010 | 31.48 | 32.21 | 31.32 | 31.67 | 2,736 | -1.38(-4.17%) |
Sep 29, 2010 | 33.66 | 33.66 | 32.77 | 33.05 | 12,237,040 | +0.43(+1.31%) |
Sep 28, 2010 | 32.60 | 32.76 | 32.09 | 32.62 | 43,322 | +0.04(+0.13%) |
Sep 27, 2010 | 32.62 | 32.79 | 32.46 | 32.58 | 6,736,431 | -0.16(-0.50%) |
Sep 24, 2010 | 32.14 | 32.77 | 32.14 | 32.75 | 9,532,059 | +0.85(+2.68%) |
Sep 23, 2010 | 31.89 | 32.77 | 31.82 | 31.89 | 7,018,073 | -1.11(-3.37%) |
Sep 22, 2010 | 33.36 | 33.88 | 32.76 | 33.00 | 8,784,960 | -0.65(-1.93%) |
Sep 21, 2010 | 32.52 | 33.79 | 32.39 | 33.65 | 342 | +0.74(+2.24%) |
Sep 20, 2010 | 31.54 | 33.00 | 31.54 | 32.91 | 7,803,226 | +0.63(+1.96%) |
Sep 17, 2010 | 32.28 | 32.66 | 32.04 | 32.28 | 7,569,084 | -0.20(-0.61%) |
Sep 15, 2010 | 31.72 | 32.50 | 31.54 | 32.48 | 7,704,755 | +0.51(+1.59%) |
Sep 14, 2010 | 32.17 | 32.30 | 31.79 | 31.97 | 6,744,537 | -0.29(-0.89%) |
Sep 13, 2010 | 32.11 | 32.58 | 32.01 | 32.26 | 5,502,996 | +0.77(+2.43%) |
Sep 10, 2010 | 31.93 | 31.93 | 31.40 | 31.49 | 6,751,411 | -0.46(-1.43%) |
Sep 09, 2010 | 32.06 | 32.27 | 31.70 | 31.95 | 8,482 | +0.50(+1.60%) |
Sep 08, 2010 | 31.33 | 31.82 | 31.33 | 31.45 | 4,021,360 | +0.20(+0.65%) |
Sep 07, 2010 | 31.61 | 31.99 | 31.19 | 31.24 | 846 | -0.93(-2.89%) |
Sep 03, 2010 | 31.69 | 32.25 | 31.68 | 32.17 | 7,126,590 | +0.89(+2.84%) |
Sep 02, 2010 | 31.04 | 31.35 | 30.82 | 31.28 | 6,151,092 | +0.42(+1.36%) |