Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.00 | 27.35 | 26.91 | 27.13 | 6,254,299 | -0.30(-1.09%) |
Nov 29, 2010 | 27.36 | 27.64 | 27.15 | 27.43 | 5,053,982 | -0.09(-0.33%) |
Nov 26, 2010 | 27.50 | 27.67 | 27.34 | 27.52 | 1,786,071 | -0.16(-0.57%) |
Nov 24, 2010 | 27.44 | 27.68 | 27.68 | 27.68 | 5,373,427 | +0.40(+1.46%) |
Nov 23, 2010 | 27.09 | 27.52 | 26.99 | 27.28 | 7,130,449 | +0.01(+0.04%) |
Nov 22, 2010 | 27.06 | 27.45 | 26.89 | 27.27 | 6,765,566 | +0.09(+0.35%) |
Nov 19, 2010 | 26.95 | 27.38 | 26.91 | 27.18 | 6,360,101 | +0.16(+0.57%) |
Nov 18, 2010 | 27.02 | 27.18 | 26.76 | 27.02 | 7,545,109 | +0.32(+1.20%) |
Nov 17, 2010 | 26.29 | 26.82 | 26.18 | 26.70 | 7,051,981 | +0.40(+1.52%) |
Nov 16, 2010 | 26.18 | 26.46 | 26.06 | 26.30 | 6,308,516 | -0.15(-0.57%) |
Nov 15, 2010 | 26.72 | 26.95 | 26.33 | 26.45 | 7,058,101 | -0.19(-0.71%) |
Nov 12, 2010 | 26.40 | 26.90 | 26.30 | 26.64 | 8,119,852 | +0.14(+0.53%) |
Nov 11, 2010 | 26.11 | 26.65 | 25.64 | 26.50 | 10,327,274 | -0.91(-3.34%) |
Nov 10, 2010 | 27.35 | 27.56 | 27.10 | 27.41 | 4,820,744 | +0.04(+0.16%) |
Nov 09, 2010 | 27.85 | 27.90 | 27.20 | 27.37 | 6,364,491 | -0.45(-1.62%) |
Nov 08, 2010 | 27.51 | 27.88 | 27.50 | 27.82 | 7,675,439 | +0.09(+0.32%) |
Nov 05, 2010 | 27.90 | 27.92 | 27.61 | 27.73 | 5,099,105 | -0.12(-0.43%) |
Nov 04, 2010 | 27.53 | 27.95 | 27.37 | 27.85 | 12,163,987 | +0.61(+2.24%) |
Nov 03, 2010 | 27.49 | 27.49 | 26.88 | 27.24 | 8,299,919 | +0.09(+0.33%) |
Nov 02, 2010 | 27.06 | 27.28 | 26.99 | 27.15 | 5,652,990 | +0.32(+1.19%) |
Nov 01, 2010 | 27.00 | 27.23 | 26.73 | 26.83 | 7,674,534 | +0.03(+0.11%) |
Oct 29, 2010 | 26.21 | 26.92 | 26.18 | 26.80 | 10,467,992 | +0.58(+2.21%) |
Oct 28, 2010 | 26.13 | 26.38 | 25.84 | 26.22 | 8,561,647 | +0.10(+0.38%) |
Oct 27, 2010 | 25.15 | 26.19 | 25.13 | 26.12 | 8,660,146 | +0.67(+2.63%) |
Oct 25, 2010 | 25.40 | 25.65 | 25.30 | 25.45 | 4,557,542 | +0.25(+0.99%) |
Oct 22, 2010 | 25.18 | 25.32 | 24.94 | 25.20 | 7,167,947 | +0.03(+0.12%) |
Oct 21, 2010 | 25.32 | 25.53 | 24.77 | 25.17 | 21,191,196 | -0.84(-3.23%) |
Oct 20, 2010 | 26.20 | 26.34 | 25.57 | 26.01 | 9,886,246 | -0.32(-1.23%) |
Oct 19, 2010 | 26.09 | 26.70 | 25.83 | 26.34 | 6,683,831 | -0.00(-0.02%) |
Oct 18, 2010 | 26.24 | 26.48 | 25.84 | 26.34 | 5,736,291 | -0.14(-0.53%) |
Oct 15, 2010 | 26.72 | 26.72 | 26.25 | 26.48 | 6,536,395 | +0.00(+0.00%) |
Oct 14, 2010 | 26.59 | 26.80 | 26.32 | 26.48 | 5,569,659 | -0.09(-0.34%) |
Oct 13, 2010 | 27.00 | 27.00 | 26.35 | 26.57 | 7,186,406 | -0.26(-0.97%) |
Oct 12, 2010 | 26.68 | 26.96 | 26.43 | 26.83 | 8,025,091 | +0.22(+0.83%) |
Oct 11, 2010 | 26.03 | 26.77 | 25.92 | 26.61 | 7,449,276 | +0.53(+2.03%) |
Oct 08, 2010 | 25.91 | 26.21 | 25.52 | 26.08 | 9,660,796 | +0.15(+0.58%) |
Oct 07, 2010 | 25.74 | 25.94 | 25.42 | 25.93 | 7,532,978 | +0.22(+0.86%) |
Oct 06, 2010 | 25.95 | 26.05 | 25.32 | 25.71 | 8,580,121 | -0.64(-2.43%) |
Oct 05, 2010 | 26.00 | 26.43 | 25.85 | 26.35 | 5,374,985 | +0.60(+2.33%) |
Oct 04, 2010 | 26.39 | 26.39 | 25.30 | 25.75 | 9,820,613 | -0.60(-2.28%) |
Oct 01, 2010 | 26.12 | 26.60 | 25.89 | 26.35 | 9,333,384 | -0.29(-1.09%) |
Sep 30, 2010 | 27.15 | 27.35 | 26.31 | 26.64 | 8,314,258 | -0.41(-1.52%) |
Sep 29, 2010 | 26.63 | 27.21 | 26.59 | 27.05 | 9,469,118 | +0.24(+0.90%) |
Sep 28, 2010 | 26.43 | 26.83 | 25.95 | 26.81 | 7,246,088 | +0.63(+2.41%) |
Sep 27, 2010 | 26.54 | 26.55 | 26.09 | 26.18 | 3,697,852 | -0.36(-1.36%) |
Sep 24, 2010 | 25.70 | 26.59 | 25.64 | 26.54 | 8,260,033 | +1.20(+4.74%) |
Sep 23, 2010 | 25.18 | 25.78 | 24.98 | 25.34 | 6,795,963 | +0.01(+0.04%) |
Sep 22, 2010 | 25.73 | 25.75 | 24.96 | 25.33 | 13,001,333 | -0.69(-2.65%) |
Sep 21, 2010 | 26.15 | 26.22 | 25.92 | 26.02 | 5,209,148 | -0.16(-0.61%) |
Sep 20, 2010 | 26.15 | 26.25 | 25.69 | 26.18 | 9,584,907 | -0.27(-1.02%) |
Sep 17, 2010 | 26.34 | 26.74 | 26.18 | 26.45 | 8,697,884 | +0.39(+1.50%) |
Sep 15, 2010 | 26.00 | 26.17 | 25.81 | 26.06 | 5,883,244 | -0.07(-0.27%) |
Sep 14, 2010 | 25.32 | 26.25 | 25.27 | 26.13 | 10,873,690 | +0.85(+3.36%) |
Sep 13, 2010 | 24.81 | 25.41 | 24.81 | 25.28 | 5,156,477 | +0.61(+2.47%) |
Sep 10, 2010 | 24.75 | 24.94 | 24.27 | 24.67 | 5,344,674 | -0.09(-0.36%) |
Sep 09, 2010 | 25.38 | 25.43 | 24.72 | 24.76 | 7,102,023 | -0.37(-1.47%) |
Sep 08, 2010 | 24.95 | 25.16 | 24.56 | 25.13 | 8,261,660 | +0.16(+0.65%) |
Sep 07, 2010 | 25.24 | 25.39 | 24.85 | 24.97 | 5,038,670 | -0.42(-1.66%) |
Sep 03, 2010 | 25.44 | 25.76 | 25.10 | 25.39 | 5,261,701 | +0.21(+0.83%) |
Sep 02, 2010 | 24.86 | 25.30 | 24.63 | 25.18 | 6,230,298 | +0.51(+2.07%) |