Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.40 | 31.58 | 31.18 | 31.26 | 1,152,862 | -0.40(-1.26%) |
Nov 29, 2010 | 31.30 | 31.66 | 31.16 | 31.66 | 313,680 | +0.52(+1.67%) |
Nov 26, 2010 | 31.03 | 31.18 | 30.99 | 31.14 | 50,363 | -0.14(-0.45%) |
Nov 24, 2010 | 30.66 | 31.28 | 31.28 | 31.28 | 724,512 | +0.66(+2.16%) |
Nov 23, 2010 | 30.40 | 30.68 | 30.23 | 30.62 | 472,003 | +0.08(+0.26%) |
Nov 22, 2010 | 30.66 | 30.70 | 30.37 | 30.54 | 377,864 | -0.16(-0.52%) |
Nov 19, 2010 | 30.85 | 30.90 | 30.60 | 30.70 | 203,891 | -0.44(-1.41%) |
Nov 18, 2010 | 30.97 | 31.14 | 30.76 | 31.14 | 722,584 | +0.74(+2.43%) |
Nov 17, 2010 | 30.71 | 30.87 | 30.28 | 30.40 | 250,218 | -0.31(-1.01%) |
Nov 16, 2010 | 31.32 | 31.35 | 30.68 | 30.71 | 340,215 | -1.15(-3.61%) |
Nov 15, 2010 | 31.86 | 31.86 | 31.60 | 31.86 | 204,526 | +0.20(+0.63%) |
Nov 12, 2010 | 32.28 | 32.28 | 31.50 | 31.66 | 357,540 | -1.15(-3.51%) |
Nov 11, 2010 | 32.94 | 33.01 | 32.77 | 32.81 | 641,322 | -0.09(-0.26%) |
Nov 10, 2010 | 32.81 | 32.98 | 32.60 | 32.90 | 293,053 | +0.42(+1.28%) |
Nov 09, 2010 | 33.07 | 33.11 | 32.37 | 32.48 | 650,677 | -0.25(-0.76%) |
Nov 08, 2010 | 32.50 | 32.76 | 32.40 | 32.73 | 377,880 | +0.14(+0.43%) |
Nov 05, 2010 | 32.41 | 32.61 | 32.28 | 32.59 | 784,651 | +0.05(+0.15%) |
Nov 04, 2010 | 32.19 | 32.55 | 32.19 | 32.54 | 1,144,351 | +0.86(+2.70%) |
Nov 03, 2010 | 31.51 | 31.74 | 31.25 | 31.68 | 96,398 | +0.20(+0.62%) |
Nov 02, 2010 | 31.47 | 31.53 | 31.37 | 31.49 | 484,100 | +0.37(+1.19%) |
Nov 01, 2010 | 31.42 | 31.45 | 31.07 | 31.12 | 294,973 | +0.24(+0.78%) |
Oct 29, 2010 | 30.87 | 30.98 | 30.66 | 30.88 | 136,496 | -0.11(-0.35%) |
Oct 28, 2010 | 31.04 | 31.12 | 30.89 | 30.99 | 88,786 | +0.11(+0.36%) |
Oct 27, 2010 | 30.72 | 30.92 | 30.50 | 30.88 | 224,720 | -0.01(-0.03%) |
Oct 25, 2010 | 31.10 | 31.24 | 30.75 | 30.89 | 338,908 | +0.06(+0.19%) |
Oct 22, 2010 | 30.60 | 30.86 | 30.50 | 30.83 | 145,465 | +0.29(+0.95%) |
Oct 21, 2010 | 30.91 | 31.05 | 30.38 | 30.54 | 186,564 | -0.34(-1.10%) |
Oct 20, 2010 | 30.32 | 30.95 | 30.30 | 30.88 | 1,021,939 | +0.64(+2.12%) |
Oct 19, 2010 | 30.53 | 30.74 | 30.15 | 30.24 | 173,046 | -0.68(-2.20%) |
Oct 18, 2010 | 30.97 | 31.19 | 30.79 | 30.92 | 960,488 | +0.03(+0.10%) |
Oct 15, 2010 | 31.28 | 31.32 | 30.75 | 30.89 | 428,438 | -0.43(-1.37%) |
Oct 14, 2010 | 31.40 | 31.65 | 31.21 | 31.32 | 741,264 | -0.05(-0.16%) |
Oct 13, 2010 | 31.43 | 31.54 | 31.34 | 31.37 | 267,044 | +0.25(+0.79%) |
Oct 12, 2010 | 31.02 | 31.19 | 30.83 | 31.12 | 227,546 | +0.07(+0.21%) |
Oct 11, 2010 | 31.19 | 31.34 | 31.03 | 31.06 | 686,811 | -0.14(-0.45%) |
Oct 08, 2010 | 31.20 | 31.29 | 30.66 | 31.20 | 239,082 | +0.76(+2.50%) |
Oct 07, 2010 | 31.13 | 31.13 | 30.32 | 30.44 | 890,834 | -0.41(-1.33%) |
Oct 06, 2010 | 30.81 | 31.07 | 30.71 | 30.85 | 1,098,382 | +0.13(+0.42%) |
Oct 05, 2010 | 30.56 | 30.79 | 30.42 | 30.72 | 670,752 | +0.52(+1.72%) |
Oct 04, 2010 | 30.35 | 30.43 | 30.17 | 30.20 | 732,070 | -0.22(-0.72%) |
Oct 01, 2010 | 30.42 | 30.45 | 30.22 | 30.42 | 813,257 | +0.41(+1.37%) |
Sep 30, 2010 | 29.88 | 30.12 | 29.64 | 30.01 | 947,597 | +0.34(+1.15%) |
Sep 29, 2010 | 29.13 | 29.78 | 29.06 | 29.67 | 1,007,200 | +0.37(+1.26%) |
Sep 28, 2010 | 29.37 | 29.58 | 29.18 | 29.30 | 155,454 | -0.02(-0.07%) |
Sep 27, 2010 | 29.45 | 29.62 | 29.14 | 29.32 | 386,772 | -0.14(-0.48%) |
Sep 24, 2010 | 29.11 | 29.55 | 29.11 | 29.46 | 812,638 | +0.50(+1.73%) |
Sep 23, 2010 | 28.71 | 29.22 | 28.71 | 28.96 | 335,249 | +0.04(+0.14%) |
Sep 22, 2010 | 29.11 | 29.26 | 28.75 | 28.92 | 435,697 | +0.03(+0.10%) |
Sep 21, 2010 | 29.18 | 29.23 | 28.86 | 28.89 | 323,028 | -0.30(-1.03%) |
Sep 20, 2010 | 29.04 | 29.40 | 29.04 | 29.19 | 572,944 | +0.16(+0.55%) |
Sep 17, 2010 | 29.03 | 29.32 | 28.81 | 29.03 | 336,168 | -0.20(-0.68%) |
Sep 15, 2010 | 29.22 | 29.40 | 29.20 | 29.23 | 146,515 | -0.14(-0.48%) |
Sep 14, 2010 | 29.38 | 29.63 | 29.32 | 29.37 | 185,564 | -0.03(-0.10%) |
Sep 13, 2010 | 29.47 | 29.59 | 29.35 | 29.40 | 114,989 | +0.34(+1.17%) |
Sep 10, 2010 | 28.89 | 29.15 | 28.83 | 29.06 | 117,243 | +0.38(+1.32%) |
Sep 09, 2010 | 29.02 | 29.09 | 28.63 | 28.68 | 136,683 | -0.10(-0.35%) |
Sep 08, 2010 | 28.78 | 29.05 | 28.78 | 28.78 | 105,705 | +0.03(+0.10%) |
Sep 07, 2010 | 28.64 | 28.91 | 28.42 | 28.75 | 472,386 | +0.04(+0.14%) |
Sep 03, 2010 | 28.70 | 28.78 | 28.38 | 28.71 | 148,739 | +0.13(+0.45%) |
Sep 02, 2010 | 28.22 | 28.66 | 28.21 | 28.58 | 144,171 | +0.30(+1.06%) |