Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.35 | 30.86 | 30.35 | 30.55 | 1,774,299 | -0.21(-0.68%) |
Nov 29, 2010 | 30.59 | 30.79 | 30.20 | 30.76 | 3,670,821 | +0.08(+0.25%) |
Nov 26, 2010 | 30.72 | 30.95 | 30.64 | 30.68 | 1,523,932 | -0.59(-1.87%) |
Nov 24, 2010 | 31.00 | 31.27 | 31.27 | 31.27 | 3,066,734 | +0.77(+2.53%) |
Nov 23, 2010 | 30.82 | 30.89 | 30.39 | 30.49 | 3,048,289 | -0.83(-2.65%) |
Nov 22, 2010 | 31.28 | 31.48 | 30.95 | 31.32 | 2,175,628 | -0.18(-0.57%) |
Nov 19, 2010 | 31.25 | 31.51 | 31.03 | 31.50 | 2,341,217 | +0.11(+0.36%) |
Nov 18, 2010 | 31.27 | 31.47 | 31.17 | 31.39 | 3,299,817 | +0.73(+2.38%) |
Nov 17, 2010 | 30.59 | 30.83 | 30.51 | 30.66 | 3,536,488 | +0.29(+0.96%) |
Nov 16, 2010 | 30.82 | 30.96 | 30.26 | 30.37 | 4,290,442 | -1.05(-3.35%) |
Nov 15, 2010 | 31.43 | 31.53 | 31.18 | 31.42 | 1,769,652 | +0.22(+0.69%) |
Nov 12, 2010 | 31.46 | 31.70 | 31.05 | 31.21 | 2,719,154 | -0.56(-1.77%) |
Nov 11, 2010 | 31.70 | 31.83 | 31.57 | 31.77 | 1,989,659 | -0.24(-0.75%) |
Nov 10, 2010 | 31.94 | 32.15 | 31.47 | 32.01 | 2,709,653 | +0.12(+0.38%) |
Nov 09, 2010 | 32.67 | 32.78 | 31.75 | 31.89 | 3,497,458 | -0.68(-2.09%) |
Nov 08, 2010 | 32.32 | 32.59 | 32.26 | 32.57 | 2,327,169 | -0.02(-0.07%) |
Nov 05, 2010 | 32.62 | 32.80 | 32.42 | 32.59 | 4,636,235 | -0.06(-0.18%) |
Nov 04, 2010 | 32.14 | 32.65 | 32.13 | 32.65 | 3,268,923 | +0.87(+2.75%) |
Nov 03, 2010 | 31.95 | 31.95 | 31.44 | 31.78 | 2,726,628 | -0.14(-0.45%) |
Nov 02, 2010 | 31.55 | 31.93 | 31.55 | 31.92 | 2,730,535 | +0.50(+1.58%) |
Nov 01, 2010 | 31.24 | 31.61 | 31.17 | 31.43 | 3,736,611 | +0.27(+0.88%) |
Oct 29, 2010 | 30.98 | 31.22 | 30.98 | 31.15 | 2,159,688 | +0.17(+0.56%) |
Oct 28, 2010 | 31.08 | 31.36 | 30.82 | 30.98 | 2,934,811 | +0.23(+0.76%) |
Oct 27, 2010 | 31.02 | 31.05 | 30.51 | 30.75 | 3,574,628 | -0.42(-1.34%) |
Oct 25, 2010 | 31.04 | 31.37 | 31.04 | 31.16 | 3,635,845 | +0.35(+1.12%) |
Oct 22, 2010 | 31.00 | 31.05 | 30.66 | 30.82 | 2,106,868 | +0.14(+0.47%) |
Oct 21, 2010 | 31.15 | 31.38 | 30.44 | 30.67 | 5,042,844 | -0.47(-1.50%) |
Oct 20, 2010 | 30.83 | 31.27 | 30.76 | 31.14 | 2,893,430 | +0.50(+1.64%) |
Oct 19, 2010 | 30.78 | 31.08 | 30.52 | 30.64 | 4,645,607 | -1.03(-3.26%) |
Oct 18, 2010 | 31.11 | 31.67 | 31.10 | 31.67 | 1,971,902 | +0.36(+1.15%) |
Oct 15, 2010 | 31.70 | 31.70 | 31.21 | 31.31 | 3,598,866 | -0.10(-0.30%) |
Oct 14, 2010 | 31.40 | 31.59 | 31.26 | 31.41 | 3,160,207 | -0.12(-0.38%) |
Oct 13, 2010 | 31.30 | 31.59 | 31.22 | 31.53 | 4,182,775 | +0.54(+1.74%) |
Oct 12, 2010 | 30.80 | 30.99 | 30.52 | 30.99 | 3,155,242 | +0.07(+0.23%) |
Oct 11, 2010 | 30.99 | 31.07 | 30.81 | 30.92 | 2,521,614 | +0.04(+0.14%) |
Oct 08, 2010 | 30.88 | 30.90 | 30.36 | 30.88 | 2,834,895 | +0.57(+1.87%) |
Oct 07, 2010 | 30.91 | 30.93 | 30.18 | 30.31 | 3,822,331 | -0.40(-1.30%) |
Oct 06, 2010 | 30.86 | 30.97 | 30.64 | 30.71 | 2,987,122 | -0.26(-0.85%) |
Oct 05, 2010 | 30.48 | 31.00 | 30.48 | 30.97 | 4,014,196 | +0.68(+2.25%) |
Oct 04, 2010 | 30.45 | 30.54 | 30.17 | 30.29 | 3,988,690 | -0.22(-0.72%) |
Oct 01, 2010 | 30.51 | 30.56 | 30.21 | 30.51 | 4,531,518 | +0.30(+1.01%) |
Sep 30, 2010 | 30.07 | 30.21 | 29.75 | 30.21 | 4,053,823 | +0.38(+1.26%) |
Sep 29, 2010 | 29.74 | 29.94 | 29.68 | 29.83 | 2,819,367 | +0.12(+0.40%) |
Sep 28, 2010 | 29.53 | 29.81 | 29.27 | 29.71 | 2,618,295 | +0.27(+0.93%) |
Sep 27, 2010 | 29.27 | 29.56 | 29.17 | 29.44 | 3,045,644 | +0.31(+1.07%) |
Sep 24, 2010 | 29.33 | 29.54 | 29.13 | 29.13 | 3,505,028 | +0.01(+0.02%) |
Sep 23, 2010 | 28.94 | 29.45 | 28.86 | 29.12 | 4,008,666 | +0.04(+0.14%) |
Sep 22, 2010 | 29.08 | 29.29 | 28.96 | 29.08 | 3,419,039 | +0.14(+0.50%) |
Sep 21, 2010 | 29.00 | 29.07 | 28.75 | 28.93 | 3,412,103 | -0.06(-0.21%) |
Sep 20, 2010 | 28.86 | 29.06 | 28.70 | 28.99 | 2,415,498 | +0.27(+0.96%) |
Sep 17, 2010 | 28.72 | 29.02 | 28.66 | 28.72 | 2,985,093 | -0.15(-0.52%) |
Sep 15, 2010 | 28.75 | 28.92 | 28.67 | 28.87 | 2,206,855 | -0.03(-0.10%) |
Sep 14, 2010 | 28.96 | 29.17 | 28.80 | 28.90 | 1,967,524 | -0.04(-0.12%) |
Sep 13, 2010 | 28.68 | 28.96 | 28.53 | 28.93 | 3,031,016 | +0.64(+2.26%) |
Sep 10, 2010 | 28.25 | 28.29 | 28.15 | 28.29 | 1,568,748 | +0.12(+0.42%) |
Sep 09, 2010 | 28.38 | 28.40 | 28.06 | 28.18 | 2,119,110 | +0.02(+0.06%) |
Sep 08, 2010 | 28.23 | 28.32 | 28.10 | 28.16 | 2,490,257 | +0.19(+0.66%) |
Sep 07, 2010 | 28.12 | 28.21 | 27.91 | 27.97 | 4,146,132 | -0.36(-1.29%) |
Sep 03, 2010 | 28.54 | 28.62 | 28.26 | 28.34 | 3,908,309 | +0.16(+0.55%) |
Sep 02, 2010 | 27.97 | 28.18 | 27.93 | 28.18 | 836 | +0.20(+0.73%) |