Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.68 | 35.18 | 34.65 | 34.82 | 2,033,115 | -0.23(-0.66%) |
Nov 29, 2010 | 34.68 | 35.17 | 34.67 | 35.05 | 1,752,012 | +0.11(+0.32%) |
Nov 26, 2010 | 35.03 | 35.20 | 34.90 | 34.94 | 591,351 | -0.38(-1.07%) |
Nov 24, 2010 | 35.15 | 35.32 | 35.32 | 35.32 | 1,236,514 | +0.37(+1.06%) |
Nov 23, 2010 | 35.29 | 35.30 | 34.91 | 34.95 | 1,615,201 | -0.64(-1.80%) |
Nov 22, 2010 | 35.42 | 35.66 | 35.23 | 35.59 | 1,552,287 | +0.00(+0.00%) |
Nov 19, 2010 | 35.89 | 35.93 | 35.49 | 35.59 | 1,929,546 | -0.41(-1.14%) |
Nov 18, 2010 | 35.72 | 36.06 | 35.71 | 36.00 | 1,320,131 | +0.61(+1.73%) |
Nov 17, 2010 | 35.49 | 35.73 | 35.32 | 35.39 | 1,695,358 | -0.30(-0.83%) |
Nov 16, 2010 | 36.33 | 36.40 | 35.55 | 35.68 | 2,277,079 | -0.80(-2.19%) |
Nov 15, 2010 | 36.54 | 36.78 | 36.40 | 36.48 | 1,899,838 | +0.03(+0.08%) |
Nov 12, 2010 | 36.32 | 36.50 | 36.16 | 36.46 | 2,159,322 | -0.09(-0.25%) |
Nov 11, 2010 | 36.59 | 36.69 | 36.37 | 36.55 | 1,329,894 | -0.33(-0.88%) |
Nov 10, 2010 | 36.49 | 36.92 | 36.36 | 36.87 | 1,695,969 | +0.38(+1.04%) |
Nov 09, 2010 | 37.18 | 37.19 | 36.40 | 36.49 | 1,839,134 | -0.56(-1.50%) |
Nov 08, 2010 | 37.08 | 37.24 | 36.97 | 37.05 | 1,458,325 | -0.20(-0.52%) |
Nov 05, 2010 | 37.21 | 37.42 | 37.03 | 37.25 | 2,814,532 | +0.01(+0.02%) |
Nov 04, 2010 | 37.29 | 37.49 | 37.03 | 37.24 | 3,648,823 | +0.28(+0.75%) |
Nov 03, 2010 | 37.08 | 37.29 | 36.53 | 36.96 | 1,878,188 | -0.10(-0.28%) |
Nov 02, 2010 | 37.12 | 37.26 | 36.90 | 37.06 | 1,683,112 | +0.33(+0.91%) |
Nov 01, 2010 | 36.95 | 37.24 | 36.47 | 36.72 | 1,379,546 | +0.03(+0.08%) |
Oct 29, 2010 | 36.48 | 36.82 | 36.43 | 36.69 | 1,615,025 | +0.02(+0.04%) |
Oct 28, 2010 | 36.88 | 36.93 | 36.49 | 36.68 | 1,862,605 | +0.04(+0.10%) |
Oct 27, 2010 | 36.64 | 36.86 | 36.33 | 36.64 | 1,363,643 | -0.20(-0.55%) |
Oct 25, 2010 | 37.14 | 37.31 | 36.80 | 36.85 | 1,386,083 | -0.05(-0.13%) |
Oct 22, 2010 | 36.97 | 37.08 | 36.72 | 36.89 | 876,173 | -0.06(-0.18%) |
Oct 21, 2010 | 37.12 | 37.39 | 36.74 | 36.96 | 1,729,432 | +0.03(+0.08%) |
Oct 20, 2010 | 36.69 | 37.00 | 36.56 | 36.93 | 1,905,011 | +0.42(+1.15%) |
Oct 19, 2010 | 36.54 | 37.14 | 36.37 | 36.51 | 2,392,793 | -0.50(-1.36%) |
Oct 18, 2010 | 36.92 | 37.06 | 36.69 | 37.01 | 1,801,888 | +0.16(+0.43%) |
Oct 15, 2010 | 37.38 | 37.38 | 36.79 | 36.85 | 2,522,051 | -0.13(-0.35%) |
Oct 14, 2010 | 37.08 | 37.45 | 36.80 | 36.98 | 1,740,542 | -0.07(-0.18%) |
Oct 13, 2010 | 36.87 | 37.32 | 36.80 | 37.05 | 1,926,298 | +0.36(+0.99%) |
Oct 12, 2010 | 36.06 | 36.73 | 35.87 | 36.69 | 2,059,003 | +0.60(+1.67%) |
Oct 11, 2010 | 36.14 | 36.28 | 36.00 | 36.08 | 808,204 | -0.07(-0.21%) |
Oct 08, 2010 | 36.16 | 36.22 | 35.61 | 36.16 | 1,330,556 | +0.32(+0.88%) |
Oct 07, 2010 | 36.06 | 36.11 | 35.60 | 35.84 | 1,901,892 | -0.18(-0.49%) |
Oct 06, 2010 | 35.77 | 36.02 | 35.62 | 36.02 | 1,675,421 | +0.26(+0.72%) |
Oct 05, 2010 | 35.35 | 35.81 | 34.99 | 35.76 | 2,126,513 | +0.76(+2.18%) |
Oct 04, 2010 | 35.17 | 35.32 | 34.73 | 35.00 | 1,930,180 | -0.33(-0.95%) |
Oct 01, 2010 | 35.33 | 35.53 | 35.01 | 35.33 | 2,017,432 | +0.11(+0.31%) |
Sep 30, 2010 | 35.22 | 35.70 | 35.03 | 35.22 | 10,653 | -0.05(-0.15%) |
Sep 29, 2010 | 34.95 | 35.40 | 34.88 | 35.28 | 2,239,942 | +0.21(+0.61%) |
Sep 28, 2010 | 34.88 | 35.10 | 34.44 | 35.06 | 18,481 | +0.38(+1.10%) |
Sep 27, 2010 | 34.89 | 34.98 | 34.62 | 34.68 | 2,115,766 | -0.28(-0.80%) |
Sep 24, 2010 | 34.69 | 34.96 | 34.46 | 34.96 | 2,042,255 | +0.70(+2.03%) |
Sep 23, 2010 | 34.26 | 34.71 | 34.26 | 34.26 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.09 | 35.29 | 34.75 | 34.84 | 1,775,973 | -0.31(-0.87%) |
Sep 21, 2010 | 35.20 | 35.37 | 34.95 | 35.15 | 2,829,081 | -0.05(-0.13%) |
Sep 20, 2010 | 34.64 | 35.28 | 34.50 | 35.19 | 1,768,792 | +0.59(+1.72%) |
Sep 17, 2010 | 34.60 | 34.66 | 34.27 | 34.60 | 7,517,753 | +0.33(+0.98%) |
Sep 15, 2010 | 33.99 | 34.31 | 33.78 | 34.26 | 1,933,097 | +0.22(+0.66%) |
Sep 14, 2010 | 34.12 | 34.23 | 33.94 | 34.04 | 2,180,575 | -0.21(-0.62%) |
Sep 13, 2010 | 34.36 | 34.36 | 34.10 | 34.25 | 2,358,165 | +0.33(+0.96%) |
Sep 10, 2010 | 33.86 | 34.05 | 33.67 | 33.93 | 2,507,421 | +0.15(+0.44%) |
Sep 09, 2010 | 34.30 | 34.33 | 33.58 | 33.78 | 3,253 | -0.04(-0.11%) |
Sep 08, 2010 | 33.88 | 34.12 | 33.67 | 33.82 | 2,179,477 | -0.03(-0.08%) |
Sep 07, 2010 | 34.08 | 34.17 | 33.74 | 33.84 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.95 | 34.32 | 33.80 | 34.29 | 2,067,837 | +0.60(+1.79%) |
Sep 02, 2010 | 33.60 | 33.69 | 32.96 | 33.69 | 354 | +0.06(+0.17%) |