Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.24 | 32.71 | 32.19 | 32.48 | 2,225,430 | -0.19(-0.58%) |
Nov 29, 2010 | 32.30 | 32.76 | 31.93 | 32.67 | 3,140,607 | +0.22(+0.68%) |
Nov 26, 2010 | 32.45 | 32.75 | 32.32 | 32.45 | 1,185,528 | -0.40(-1.22%) |
Nov 24, 2010 | 32.46 | 32.85 | 32.85 | 32.85 | 2,207,865 | +0.72(+2.23%) |
Nov 23, 2010 | 32.73 | 32.83 | 32.11 | 32.13 | 3,469,296 | -1.01(-3.06%) |
Nov 22, 2010 | 33.54 | 33.55 | 32.84 | 33.15 | 2,975,307 | -0.46(-1.38%) |
Nov 19, 2010 | 33.27 | 33.68 | 33.08 | 33.61 | 2,750,100 | +0.13(+0.40%) |
Nov 18, 2010 | 33.24 | 33.70 | 33.11 | 33.48 | 2,896,798 | +0.61(+1.87%) |
Nov 17, 2010 | 32.75 | 33.27 | 32.67 | 32.86 | 3,260,768 | +0.06(+0.17%) |
Nov 16, 2010 | 33.08 | 33.33 | 32.50 | 32.81 | 4,494,210 | -0.56(-1.67%) |
Nov 15, 2010 | 33.03 | 33.67 | 33.01 | 33.37 | 3,081,781 | +0.48(+1.46%) |
Nov 12, 2010 | 33.19 | 33.35 | 32.50 | 32.89 | 3,375,210 | -0.55(-1.65%) |
Nov 11, 2010 | 33.43 | 33.74 | 33.09 | 33.44 | 2,279,401 | -0.38(-1.12%) |
Nov 10, 2010 | 33.68 | 34.02 | 32.99 | 33.81 | 5,611,081 | +0.10(+0.30%) |
Nov 09, 2010 | 35.03 | 35.24 | 33.52 | 33.71 | 5,293,802 | -1.88(-5.28%) |
Nov 08, 2010 | 35.72 | 35.73 | 34.96 | 35.59 | 5,134,852 | -0.28(-0.79%) |
Nov 05, 2010 | 33.97 | 36.14 | 33.85 | 35.88 | 13,586,424 | +0.68(+1.94%) |
Nov 04, 2010 | 34.66 | 35.19 | 34.14 | 35.19 | 6,879,154 | +0.92(+2.69%) |
Nov 03, 2010 | 33.18 | 34.69 | 33.11 | 34.27 | 12,139,952 | +1.14(+3.44%) |
Nov 02, 2010 | 33.11 | 33.41 | 32.98 | 33.13 | 2,971,370 | +0.16(+0.48%) |
Nov 01, 2010 | 32.99 | 33.22 | 32.51 | 32.97 | 3,489,976 | -0.07(-0.21%) |
Oct 29, 2010 | 33.00 | 33.19 | 32.64 | 33.04 | 2,244,077 | +0.02(+0.07%) |
Oct 28, 2010 | 33.04 | 33.26 | 32.64 | 33.02 | 3,277,075 | +0.13(+0.38%) |
Oct 27, 2010 | 32.93 | 33.26 | 32.45 | 32.89 | 3,036,642 | +0.57(+1.75%) |
Oct 25, 2010 | 33.00 | 33.01 | 32.33 | 32.33 | 4,545,670 | -0.36(-1.11%) |
Oct 22, 2010 | 32.97 | 33.34 | 32.49 | 32.69 | 3,560,513 | +0.22(+0.68%) |
Oct 21, 2010 | 32.87 | 33.27 | 32.29 | 32.47 | 4,435,792 | -0.26(-0.79%) |
Oct 20, 2010 | 32.51 | 33.14 | 32.39 | 32.73 | 4,159,241 | +0.47(+1.46%) |
Oct 19, 2010 | 32.88 | 33.04 | 32.09 | 32.26 | 4,543,104 | -0.98(-2.96%) |
Oct 18, 2010 | 32.74 | 33.41 | 32.73 | 33.24 | 4,317,169 | +0.62(+1.91%) |
Oct 15, 2010 | 33.27 | 33.32 | 32.11 | 32.62 | 4,703,758 | -0.37(-1.12%) |
Oct 14, 2010 | 33.60 | 34.27 | 32.56 | 32.99 | 7,978,943 | -0.61(-1.80%) |
Oct 13, 2010 | 33.01 | 33.70 | 32.80 | 33.59 | 7,905,204 | +0.73(+2.23%) |
Oct 12, 2010 | 32.14 | 33.04 | 32.10 | 32.86 | 6,622,676 | +0.58(+1.80%) |
Oct 11, 2010 | 32.38 | 32.52 | 32.16 | 32.28 | 4,422,429 | +0.10(+0.32%) |
Oct 08, 2010 | 32.18 | 32.41 | 31.71 | 32.18 | 5,669,616 | +0.35(+1.09%) |
Oct 07, 2010 | 31.94 | 32.56 | 31.62 | 31.83 | 699 | -0.21(-0.66%) |
Oct 06, 2010 | 31.31 | 32.15 | 31.19 | 32.04 | 7,070,591 | +0.63(+2.00%) |
Oct 05, 2010 | 31.05 | 31.46 | 30.96 | 31.42 | 10,185 | +0.52(+1.68%) |
Oct 04, 2010 | 30.53 | 31.04 | 30.21 | 30.90 | 7,295,977 | +0.33(+1.08%) |
Oct 01, 2010 | 30.57 | 31.05 | 30.13 | 30.57 | 8,377,353 | -0.18(-0.59%) |
Sep 30, 2010 | 31.42 | 31.57 | 29.80 | 30.75 | 23,820,624 | +1.29(+4.38%) |
Sep 29, 2010 | 29.29 | 30.35 | 29.14 | 29.46 | 34,768 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.43 | 28.62 | 29.35 | 10,533 | +0.15(+0.51%) |
Sep 27, 2010 | 29.02 | 30.37 | 28.58 | 29.21 | 12,664,982 | +0.52(+1.81%) |
Sep 24, 2010 | 27.95 | 28.71 | 27.85 | 28.69 | 4,226,919 | +1.10(+3.99%) |
Sep 23, 2010 | 27.93 | 28.21 | 27.53 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.71 | 29.00 | 27.93 | 28.06 | 3,724,120 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.63 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.04 | 28.90 | 28.00 | 28.79 | 3,960,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.03 | 28.31 | 27.84 | 28.03 | 2,722,044 | -0.41(-1.44%) |
Sep 15, 2010 | 28.41 | 28.94 | 28.06 | 28.44 | 3,686,454 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.04 | 28.32 | 28.42 | 3,928,591 | -0.62(-2.14%) |
Sep 13, 2010 | 29.07 | 29.31 | 28.83 | 29.04 | 3,625,924 | +0.45(+1.57%) |
Sep 10, 2010 | 28.51 | 28.69 | 28.32 | 28.59 | 1,616,230 | +0.05(+0.17%) |
Sep 09, 2010 | 29.02 | 29.15 | 28.32 | 28.54 | 1,476 | +0.01(+0.03%) |
Sep 08, 2010 | 27.96 | 28.89 | 27.92 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.94 | 27.98 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.02 | 28.46 | 28.87 | 2,992,441 | +0.61(+2.17%) |
Sep 02, 2010 | 27.97 | 28.32 | 27.70 | 28.25 | 635 | +0.20(+0.73%) |