Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.25 | 29.05 | 28.17 | 28.70 | 3,727,829 | +0.15(+0.52%) |
Nov 29, 2010 | 28.98 | 29.15 | 28.16 | 28.56 | 4,002,551 | -0.69(-2.36%) |
Nov 26, 2010 | 29.13 | 29.44 | 28.99 | 29.25 | 2,096,068 | -0.07(-0.23%) |
Nov 24, 2010 | 28.73 | 29.31 | 29.31 | 29.31 | 4,144,014 | +0.68(+2.38%) |
Nov 23, 2010 | 28.60 | 28.83 | 28.17 | 28.63 | 4,314,803 | +0.13(+0.47%) |
Nov 22, 2010 | 27.94 | 28.69 | 27.91 | 28.50 | 2,913,622 | +0.35(+1.23%) |
Nov 19, 2010 | 27.96 | 28.17 | 27.71 | 28.15 | 3,192,940 | +0.19(+0.69%) |
Nov 18, 2010 | 27.99 | 28.35 | 27.83 | 27.96 | 3,639,504 | +0.31(+1.11%) |
Nov 17, 2010 | 27.11 | 27.83 | 27.04 | 27.65 | 3,954,493 | +0.58(+2.15%) |
Nov 16, 2010 | 27.10 | 27.69 | 26.65 | 27.07 | 8,716,173 | -0.85(-3.06%) |
Nov 15, 2010 | 28.04 | 28.24 | 27.04 | 27.93 | 7,943,903 | +0.29(+1.04%) |
Nov 12, 2010 | 28.15 | 28.29 | 27.36 | 27.64 | 4,993,417 | -0.67(-2.36%) |
Nov 11, 2010 | 27.97 | 28.43 | 27.78 | 28.31 | 2,689,828 | +0.01(+0.02%) |
Nov 10, 2010 | 27.93 | 28.45 | 27.69 | 28.30 | 3,243,768 | +0.33(+1.17%) |
Nov 09, 2010 | 28.59 | 28.59 | 27.80 | 27.97 | 3,195,549 | -0.58(-2.03%) |
Nov 08, 2010 | 28.32 | 28.61 | 27.91 | 28.55 | 3,064,225 | +0.18(+0.64%) |
Nov 05, 2010 | 27.90 | 28.55 | 27.90 | 28.37 | 3,879,553 | +0.38(+1.36%) |
Nov 04, 2010 | 26.57 | 28.02 | 26.57 | 27.99 | 7,073,299 | +1.75(+6.66%) |
Nov 03, 2010 | 26.28 | 26.38 | 25.61 | 26.24 | 3,600,499 | +0.05(+0.20%) |
Nov 02, 2010 | 26.02 | 26.42 | 25.78 | 26.19 | 2,677,020 | +0.39(+1.53%) |
Nov 01, 2010 | 25.97 | 26.63 | 25.60 | 25.80 | 4,467,887 | +0.09(+0.34%) |
Oct 29, 2010 | 25.78 | 25.78 | 25.42 | 25.71 | 3,938,481 | -0.15(-0.57%) |
Oct 28, 2010 | 25.80 | 25.88 | 25.19 | 25.86 | 5,692,387 | +0.31(+1.23%) |
Oct 27, 2010 | 25.19 | 25.58 | 24.80 | 25.54 | 5,718,945 | +0.49(+1.94%) |
Oct 25, 2010 | 24.92 | 25.65 | 24.74 | 25.06 | 5,313,689 | +0.43(+1.74%) |
Oct 22, 2010 | 24.17 | 24.79 | 24.10 | 24.63 | 6,053,549 | +0.55(+2.30%) |
Oct 21, 2010 | 24.77 | 25.03 | 23.98 | 24.07 | 7,852,971 | -0.59(-2.41%) |
Oct 20, 2010 | 25.02 | 25.15 | 24.65 | 24.67 | 6,966,809 | -0.26(-1.04%) |
Oct 19, 2010 | 25.53 | 25.64 | 24.68 | 24.93 | 5,686,319 | -1.01(-3.91%) |
Oct 18, 2010 | 25.94 | 26.18 | 25.14 | 25.94 | 6,195,066 | +0.04(+0.15%) |
Oct 15, 2010 | 25.79 | 25.91 | 25.32 | 25.90 | 4,040,255 | +0.42(+1.65%) |
Oct 14, 2010 | 25.63 | 25.85 | 25.26 | 25.48 | 3,335,499 | -0.17(-0.68%) |
Oct 13, 2010 | 26.30 | 26.34 | 25.58 | 25.66 | 4,756,787 | -0.39(-1.49%) |
Oct 12, 2010 | 25.92 | 26.22 | 25.62 | 26.04 | 4,080,829 | -0.07(-0.26%) |
Oct 11, 2010 | 26.06 | 26.70 | 25.83 | 26.11 | 5,708,440 | +0.03(+0.13%) |
Oct 08, 2010 | 26.08 | 26.53 | 25.57 | 26.08 | 5,453,978 | +0.39(+1.51%) |
Oct 07, 2010 | 25.31 | 25.69 | 24.69 | 25.69 | 149 | +0.63(+2.50%) |
Oct 06, 2010 | 25.05 | 25.30 | 24.74 | 25.06 | 5,448,812 | -0.15(-0.61%) |
Oct 05, 2010 | 25.09 | 25.29 | 24.63 | 25.22 | 4,928,269 | +0.41(+1.64%) |
Oct 04, 2010 | 24.79 | 24.88 | 24.43 | 24.81 | 3,934,938 | +0.03(+0.13%) |
Oct 01, 2010 | 24.77 | 25.26 | 24.57 | 24.77 | 4,251,657 | -0.06(-0.25%) |
Sep 30, 2010 | 24.83 | 25.54 | 24.45 | 24.84 | 8,948 | -0.26(-1.05%) |
Sep 29, 2010 | 25.43 | 25.58 | 25.02 | 25.10 | 5,511,966 | -0.47(-1.85%) |
Sep 28, 2010 | 24.86 | 25.64 | 24.55 | 25.58 | 7,339,565 | +0.93(+3.79%) |
Sep 27, 2010 | 24.25 | 25.06 | 24.10 | 24.64 | 7,022,497 | +0.27(+1.10%) |
Sep 24, 2010 | 23.95 | 24.45 | 23.95 | 24.37 | 3,484,611 | +0.81(+3.46%) |
Sep 23, 2010 | 23.56 | 23.91 | 23.33 | 23.56 | 206 | -0.21(-0.87%) |
Sep 22, 2010 | 23.85 | 24.03 | 23.41 | 23.77 | 5,013,919 | -0.21(-0.89%) |
Sep 21, 2010 | 24.35 | 24.35 | 23.84 | 23.98 | 4,070,699 | -0.30(-1.24%) |
Sep 20, 2010 | 24.18 | 24.45 | 23.92 | 24.28 | 4,818,398 | +0.19(+0.78%) |
Sep 17, 2010 | 24.09 | 24.40 | 23.96 | 24.09 | 5,849,981 | +0.01(+0.03%) |
Sep 15, 2010 | 23.39 | 24.11 | 23.34 | 24.09 | 7,215,486 | +0.53(+2.27%) |
Sep 14, 2010 | 22.86 | 23.72 | 22.83 | 23.55 | 5,136,333 | +0.65(+2.86%) |
Sep 13, 2010 | 22.54 | 23.14 | 22.39 | 22.90 | 6,293,433 | +0.69(+3.10%) |
Sep 10, 2010 | 22.06 | 22.34 | 22.00 | 22.21 | 3,561,924 | +0.20(+0.91%) |
Sep 09, 2010 | 22.47 | 22.59 | 21.95 | 22.01 | 3,660,836 | -0.02(-0.09%) |
Sep 08, 2010 | 21.72 | 22.16 | 21.72 | 22.03 | 4,346,452 | +0.25(+1.16%) |
Sep 07, 2010 | 22.13 | 22.25 | 21.70 | 21.78 | 266 | -0.57(-2.54%) |
Sep 03, 2010 | 22.19 | 22.69 | 21.98 | 22.34 | 6,892,885 | +0.47(+2.17%) |
Sep 02, 2010 | 21.22 | 21.98 | 20.95 | 21.87 | 1,355 | +1.63(+8.05%) |