Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.67 | 30.36 | 29.63 | 29.99 | 4,649,605 | +0.00(+0.00%) |
Nov 29, 2010 | 29.66 | 30.11 | 29.45 | 29.99 | 3,045,935 | +0.11(+0.38%) |
Nov 26, 2010 | 29.82 | 30.03 | 29.72 | 29.88 | 1,176,203 | -0.24(-0.79%) |
Nov 24, 2010 | 29.80 | 30.11 | 30.11 | 30.11 | 3,576,424 | +0.53(+1.78%) |
Nov 23, 2010 | 29.94 | 29.94 | 29.43 | 29.59 | 3,271,344 | -0.63(-2.08%) |
Nov 22, 2010 | 30.08 | 30.27 | 29.91 | 30.21 | 3,851,170 | -0.09(-0.30%) |
Nov 19, 2010 | 29.93 | 30.33 | 29.82 | 30.31 | 2,925,741 | +0.37(+1.23%) |
Nov 18, 2010 | 29.92 | 30.16 | 29.90 | 29.94 | 3,412,090 | +0.28(+0.96%) |
Nov 17, 2010 | 29.59 | 29.70 | 29.10 | 29.65 | 4,285,105 | -0.03(-0.09%) |
Nov 16, 2010 | 29.87 | 29.94 | 29.30 | 29.68 | 4,913,264 | -0.44(-1.45%) |
Nov 15, 2010 | 30.48 | 30.51 | 30.07 | 30.11 | 5,567,290 | -0.28(-0.91%) |
Nov 12, 2010 | 30.37 | 30.70 | 30.09 | 30.39 | 4,111,261 | -0.28(-0.93%) |
Nov 11, 2010 | 30.42 | 30.76 | 30.24 | 30.68 | 3,714,524 | -0.01(-0.02%) |
Nov 10, 2010 | 30.46 | 30.73 | 30.02 | 30.68 | 4,781,744 | +0.13(+0.41%) |
Nov 09, 2010 | 30.79 | 31.04 | 30.40 | 30.56 | 3,625,422 | -0.24(-0.77%) |
Nov 08, 2010 | 30.49 | 30.88 | 30.49 | 30.79 | 3,769,731 | -0.05(-0.17%) |
Nov 05, 2010 | 30.46 | 31.18 | 30.46 | 30.85 | 5,979,462 | +0.21(+0.69%) |
Nov 04, 2010 | 30.09 | 30.74 | 30.09 | 30.64 | 4,372,482 | +0.67(+2.25%) |
Nov 03, 2010 | 29.46 | 30.03 | 29.41 | 29.96 | 5,009,573 | +0.53(+1.82%) |
Nov 02, 2010 | 29.22 | 29.59 | 29.17 | 29.43 | 4,521,802 | +0.37(+1.27%) |
Nov 01, 2010 | 29.18 | 29.55 | 28.93 | 29.06 | 2,940,915 | +0.05(+0.16%) |
Oct 29, 2010 | 28.74 | 29.30 | 28.74 | 29.01 | 4,712,317 | +0.07(+0.23%) |
Oct 28, 2010 | 29.01 | 29.16 | 28.65 | 28.95 | 5,384,991 | +0.11(+0.37%) |
Oct 27, 2010 | 28.65 | 28.87 | 28.54 | 28.84 | 4,542,459 | +0.07(+0.23%) |
Oct 25, 2010 | 28.71 | 28.93 | 28.40 | 28.77 | 4,913,438 | +0.24(+0.86%) |
Oct 22, 2010 | 28.38 | 28.68 | 28.17 | 28.53 | 4,161,306 | +0.12(+0.42%) |
Oct 21, 2010 | 28.11 | 28.48 | 27.94 | 28.41 | 5,390,423 | +0.40(+1.41%) |
Oct 20, 2010 | 27.33 | 28.31 | 27.27 | 28.02 | 4,925,924 | +0.77(+2.81%) |
Oct 19, 2010 | 26.89 | 27.51 | 26.83 | 27.25 | 6,369,053 | -0.51(-1.85%) |
Oct 18, 2010 | 27.57 | 28.14 | 27.30 | 27.76 | 6,027,412 | +0.20(+0.74%) |
Oct 15, 2010 | 27.50 | 27.71 | 27.29 | 27.56 | 4,354,282 | +0.31(+1.14%) |
Oct 14, 2010 | 27.04 | 27.26 | 26.96 | 27.25 | 3,087,539 | +0.22(+0.81%) |
Oct 13, 2010 | 27.03 | 27.39 | 26.96 | 27.03 | 4,185,522 | +0.11(+0.42%) |
Oct 12, 2010 | 26.81 | 27.06 | 26.72 | 26.92 | 3,390,376 | +0.11(+0.39%) |
Oct 11, 2010 | 26.55 | 26.94 | 26.45 | 26.81 | 2,345,219 | +0.24(+0.89%) |
Oct 08, 2010 | 26.58 | 26.66 | 26.18 | 26.58 | 1,780,930 | +0.35(+1.33%) |
Oct 07, 2010 | 26.39 | 26.46 | 26.08 | 26.23 | 2,859,065 | -0.02(-0.08%) |
Oct 06, 2010 | 26.50 | 26.60 | 26.12 | 26.25 | 2,863,750 | -0.31(-1.17%) |
Oct 05, 2010 | 26.09 | 26.66 | 26.03 | 26.56 | 4,011,883 | +0.77(+2.97%) |
Oct 04, 2010 | 26.02 | 26.15 | 25.44 | 25.79 | 4,596,863 | -0.38(-1.46%) |
Oct 01, 2010 | 26.17 | 26.39 | 26.00 | 26.17 | 2,571,156 | +0.12(+0.45%) |
Sep 30, 2010 | 26.05 | 26.40 | 25.97 | 26.06 | 15,758 | +0.04(+0.13%) |
Sep 29, 2010 | 25.98 | 26.13 | 25.75 | 26.02 | 2,294,133 | -0.18(-0.71%) |
Sep 28, 2010 | 26.06 | 26.25 | 25.74 | 26.21 | 2,751,387 | +0.10(+0.38%) |
Sep 27, 2010 | 26.23 | 26.40 | 25.96 | 26.11 | 3,378,420 | -0.15(-0.58%) |
Sep 24, 2010 | 25.80 | 26.40 | 25.75 | 26.26 | 2,823,856 | +0.81(+3.19%) |
Sep 23, 2010 | 25.45 | 26.06 | 25.42 | 25.45 | 310 | -0.31(-1.20%) |
Sep 22, 2010 | 25.86 | 26.08 | 25.50 | 25.76 | 3,331,945 | -0.19(-0.74%) |
Sep 21, 2010 | 25.82 | 26.13 | 25.66 | 25.95 | 3,107,584 | -0.11(-0.41%) |
Sep 20, 2010 | 25.88 | 26.36 | 25.78 | 26.06 | 3,492,479 | +0.30(+1.18%) |
Sep 17, 2010 | 25.75 | 25.77 | 25.25 | 25.75 | 4,671,449 | +0.57(+2.27%) |
Sep 15, 2010 | 25.11 | 25.23 | 25.02 | 25.18 | 2,188,490 | -0.06(-0.23%) |
Sep 14, 2010 | 25.13 | 25.42 | 25.08 | 25.24 | 2,647,690 | +0.11(+0.42%) |
Sep 13, 2010 | 24.90 | 25.20 | 24.81 | 25.13 | 3,247,788 | +0.47(+1.89%) |
Sep 10, 2010 | 24.85 | 24.85 | 24.62 | 24.67 | 2,787,888 | +0.29(+1.19%) |
Sep 09, 2010 | 24.48 | 24.50 | 24.28 | 24.38 | 2,828,693 | +0.16(+0.68%) |
Sep 08, 2010 | 23.81 | 24.25 | 23.81 | 24.22 | 2,153,184 | +0.40(+1.68%) |
Sep 07, 2010 | 24.20 | 24.24 | 23.79 | 23.81 | 498 | -0.49(-2.00%) |
Sep 03, 2010 | 23.88 | 24.31 | 23.83 | 24.30 | 3,241,943 | +0.63(+2.66%) |
Sep 02, 2010 | 23.48 | 23.83 | 23.48 | 23.67 | 548 | +0.16(+0.67%) |