Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.23 | 28.61 | 28.19 | 28.26 | 18,599,766 | -0.24(-0.84%) |
Nov 29, 2010 | 28.39 | 28.60 | 27.98 | 28.50 | 13,797,856 | -0.06(-0.21%) |
Nov 26, 2010 | 28.64 | 28.83 | 28.49 | 28.56 | 5,476,449 | -0.30(-1.04%) |
Nov 24, 2010 | 28.55 | 28.86 | 28.86 | 28.86 | 12,696,883 | +0.44(+1.54%) |
Nov 23, 2010 | 28.52 | 28.53 | 28.21 | 28.43 | 14,599,620 | -0.46(-1.58%) |
Nov 22, 2010 | 29.00 | 29.00 | 28.43 | 28.88 | 14,007,075 | -0.20(-0.69%) |
Nov 19, 2010 | 28.98 | 29.09 | 28.70 | 29.08 | 16,642,454 | +0.08(+0.28%) |
Nov 18, 2010 | 28.96 | 29.22 | 28.89 | 29.00 | 13,696,318 | +0.44(+1.55%) |
Nov 17, 2010 | 28.63 | 28.86 | 28.49 | 28.56 | 14,816,551 | -0.06(-0.21%) |
Nov 16, 2010 | 28.79 | 28.79 | 28.42 | 28.62 | 23,026,136 | -0.53(-1.82%) |
Nov 15, 2010 | 29.33 | 29.38 | 29.13 | 29.15 | 16,922,068 | -0.16(-0.56%) |
Nov 12, 2010 | 29.25 | 29.41 | 29.01 | 29.32 | 18,492,988 | -0.22(-0.75%) |
Nov 11, 2010 | 29.54 | 29.66 | 29.40 | 29.54 | 16,462,928 | -0.15(-0.51%) |
Nov 10, 2010 | 29.11 | 29.72 | 28.96 | 29.69 | 22,258,096 | +0.55(+1.90%) |
Nov 09, 2010 | 29.47 | 29.57 | 28.99 | 29.14 | 22,178,972 | -0.18(-0.61%) |
Nov 08, 2010 | 28.89 | 29.34 | 28.82 | 29.31 | 18,843,778 | +0.28(+0.97%) |
Nov 05, 2010 | 28.83 | 29.07 | 28.76 | 29.03 | 19,105,770 | +0.26(+0.91%) |
Nov 04, 2010 | 28.22 | 28.87 | 28.09 | 28.77 | 25,756,690 | +0.86(+3.10%) |
Nov 03, 2010 | 27.90 | 27.92 | 27.42 | 27.90 | 22,022,822 | +0.03(+0.12%) |
Nov 02, 2010 | 27.85 | 28.09 | 27.62 | 27.87 | 22,327,922 | +0.18(+0.66%) |
Nov 01, 2010 | 28.16 | 28.24 | 27.52 | 27.69 | 19,894,356 | -0.21(-0.74%) |
Oct 29, 2010 | 27.89 | 27.96 | 27.62 | 27.89 | 18,108,932 | -0.09(-0.32%) |
Oct 28, 2010 | 28.36 | 28.39 | 27.81 | 27.98 | 21,840,638 | -0.23(-0.83%) |
Oct 27, 2010 | 28.04 | 28.41 | 27.97 | 28.22 | 24,752,138 | -0.33(-1.17%) |
Oct 25, 2010 | 28.91 | 29.15 | 28.52 | 28.55 | 37,125,436 | -0.15(-0.54%) |
Oct 22, 2010 | 28.61 | 28.80 | 28.50 | 28.71 | 39,591,008 | +0.26(+0.90%) |
Oct 21, 2010 | 28.56 | 28.79 | 28.22 | 28.45 | 36,505,136 | -0.07(-0.24%) |
Oct 20, 2010 | 28.01 | 28.72 | 27.88 | 28.52 | 20,959,408 | +0.59(+2.12%) |
Oct 19, 2010 | 28.12 | 28.31 | 27.72 | 27.93 | 22,390,986 | -0.59(-2.06%) |
Oct 18, 2010 | 28.28 | 28.60 | 28.18 | 28.52 | 27,675,662 | +0.22(+0.79%) |
Oct 15, 2010 | 28.25 | 28.33 | 27.93 | 28.29 | 18,435,736 | +0.21(+0.76%) |
Oct 14, 2010 | 28.05 | 28.24 | 27.91 | 28.08 | 16,935,768 | +0.09(+0.32%) |
Oct 13, 2010 | 27.90 | 28.16 | 27.86 | 27.99 | 21,561,180 | +0.24(+0.87%) |
Oct 12, 2010 | 27.72 | 27.85 | 27.41 | 27.75 | 18,053,110 | -0.08(-0.30%) |
Oct 11, 2010 | 27.78 | 27.92 | 27.71 | 27.83 | 12,766,189 | +0.08(+0.30%) |
Oct 08, 2010 | 27.75 | 27.90 | 27.63 | 27.75 | 18,828,122 | -0.05(-0.17%) |
Oct 07, 2010 | 27.92 | 27.93 | 27.53 | 27.79 | 429 | +0.00(+0.02%) |
Oct 06, 2010 | 27.38 | 27.79 | 27.37 | 27.79 | 23,849,576 | +0.42(+1.55%) |
Oct 05, 2010 | 26.87 | 27.40 | 26.84 | 27.37 | 95,250 | +0.71(+2.67%) |
Oct 04, 2010 | 26.80 | 26.91 | 26.44 | 26.65 | 17,372,120 | -0.28(-1.04%) |
Oct 01, 2010 | 26.93 | 27.04 | 26.69 | 26.93 | 25,982,108 | +0.11(+0.40%) |
Sep 30, 2010 | 26.73 | 26.99 | 26.48 | 26.83 | 108,503 | +0.13(+0.47%) |
Sep 29, 2010 | 26.55 | 26.86 | 26.37 | 26.70 | 12,389 | +0.13(+0.47%) |
Sep 28, 2010 | 26.30 | 26.71 | 26.11 | 26.57 | 56,444 | +0.39(+1.48%) |
Sep 27, 2010 | 26.31 | 26.43 | 26.07 | 26.19 | 12,564,022 | -0.05(-0.18%) |
Sep 24, 2010 | 25.89 | 26.33 | 25.76 | 26.23 | 16,684,191 | +0.53(+2.06%) |
Sep 23, 2010 | 25.70 | 26.06 | 25.60 | 25.70 | 14,725,740 | -0.39(-1.50%) |
Sep 22, 2010 | 26.36 | 26.52 | 26.06 | 26.10 | 13,024,873 | -0.21(-0.81%) |
Sep 21, 2010 | 26.50 | 26.55 | 26.21 | 26.31 | 18,171,524 | -0.14(-0.55%) |
Sep 20, 2010 | 25.86 | 26.61 | 25.75 | 26.45 | 16,817,706 | +0.73(+2.82%) |
Sep 17, 2010 | 25.73 | 25.95 | 25.63 | 25.73 | 18,776,274 | -0.14(-0.52%) |
Sep 15, 2010 | 25.63 | 25.89 | 25.48 | 25.86 | 14,241,633 | +0.09(+0.34%) |
Sep 14, 2010 | 25.67 | 25.94 | 25.54 | 25.77 | 2,148 | -0.00(-0.02%) |
Sep 13, 2010 | 25.73 | 25.91 | 25.59 | 25.78 | 15,470,045 | +0.29(+1.15%) |
Sep 10, 2010 | 25.70 | 25.74 | 25.45 | 25.49 | 11,983,090 | +0.01(+0.04%) |
Sep 09, 2010 | 25.59 | 25.79 | 25.46 | 25.48 | 12,397,233 | +0.19(+0.75%) |
Sep 08, 2010 | 25.05 | 25.51 | 25.05 | 25.29 | 32,250 | +0.31(+1.23%) |
Sep 07, 2010 | 25.43 | 25.50 | 24.95 | 24.98 | 80,911 | -0.65(-2.52%) |
Sep 03, 2010 | 25.44 | 25.71 | 25.43 | 25.62 | 13,406,762 | +0.29(+1.14%) |
Sep 02, 2010 | 25.18 | 25.36 | 25.03 | 25.34 | 29,231 | +0.17(+0.68%) |