Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 20.12 | 20.49 | 20.01 | 20.33 | 8,209,300 | +0.08(+0.38%) |
Nov 29, 2010 | 20.28 | 20.41 | 20.01 | 20.26 | 9,580,567 | -0.23(-1.13%) |
Nov 26, 2010 | 20.53 | 20.76 | 20.47 | 20.49 | 2,924,473 | -0.19(-0.92%) |
Nov 24, 2010 | 20.56 | 20.68 | 20.68 | 20.68 | 4,918,940 | +0.27(+1.34%) |
Nov 23, 2010 | 20.66 | 20.70 | 20.35 | 20.40 | 7,665,221 | -0.41(-1.95%) |
Nov 22, 2010 | 20.76 | 20.90 | 20.68 | 20.81 | 5,561,445 | +0.01(+0.03%) |
Nov 19, 2010 | 20.92 | 20.95 | 20.78 | 20.80 | 5,801,248 | -0.09(-0.44%) |
Nov 18, 2010 | 20.92 | 21.06 | 20.72 | 20.89 | 5,593,641 | +0.19(+0.91%) |
Nov 17, 2010 | 20.71 | 20.91 | 20.59 | 20.71 | 7,167,086 | -0.04(-0.20%) |
Nov 16, 2010 | 21.02 | 21.18 | 20.60 | 20.75 | 7,775,952 | -0.41(-1.96%) |
Nov 15, 2010 | 21.18 | 21.29 | 21.04 | 21.16 | 5,649,623 | +0.06(+0.30%) |
Nov 12, 2010 | 21.36 | 21.36 | 20.97 | 21.10 | 7,789,542 | -0.31(-1.47%) |
Nov 11, 2010 | 21.31 | 21.44 | 21.29 | 21.41 | 5,891,509 | -0.07(-0.32%) |
Nov 10, 2010 | 21.51 | 21.55 | 21.32 | 21.48 | 5,828,122 | -0.05(-0.23%) |
Nov 09, 2010 | 21.75 | 21.76 | 21.41 | 21.53 | 8,781,898 | -0.25(-1.17%) |
Nov 08, 2010 | 21.84 | 21.84 | 21.65 | 21.79 | 4,810,908 | -0.09(-0.43%) |
Nov 05, 2010 | 22.28 | 22.33 | 21.79 | 21.88 | 6,808,149 | -0.15(-0.67%) |
Nov 04, 2010 | 21.89 | 22.07 | 21.48 | 22.03 | 13,962,232 | +0.36(+1.64%) |
Nov 03, 2010 | 21.80 | 21.81 | 21.43 | 21.67 | 11,417,293 | -0.10(-0.45%) |
Nov 02, 2010 | 23.30 | 22.52 | 21.29 | 21.77 | 28,283,754 | -1.54(-6.59%) |
Nov 01, 2010 | 23.33 | 23.65 | 23.23 | 23.30 | 7,624,633 | +0.05(+0.21%) |
Oct 29, 2010 | 23.12 | 23.32 | 22.68 | 23.25 | 13,086,378 | -0.09(-0.39%) |
Oct 28, 2010 | 23.44 | 23.63 | 23.15 | 23.35 | 4,407,714 | +0.16(+0.69%) |
Oct 27, 2010 | 23.13 | 23.19 | 22.83 | 23.19 | 5,444,206 | -0.34(-1.45%) |
Oct 25, 2010 | 23.53 | 23.75 | 23.46 | 23.53 | 4,990,521 | +0.12(+0.51%) |
Oct 22, 2010 | 23.32 | 23.52 | 23.17 | 23.41 | 3,315,692 | +0.08(+0.33%) |
Oct 21, 2010 | 23.35 | 23.53 | 23.21 | 23.33 | 3,830,734 | +0.00(+0.00%) |
Oct 20, 2010 | 23.08 | 23.42 | 23.05 | 23.33 | 7,820,910 | +0.33(+1.43%) |
Oct 19, 2010 | 23.28 | 23.28 | 22.92 | 23.00 | 5,619,811 | -0.44(-1.88%) |
Oct 18, 2010 | 23.27 | 23.46 | 23.09 | 23.44 | 5,827,912 | +0.22(+0.96%) |
Oct 15, 2010 | 23.38 | 23.38 | 23.01 | 23.22 | 6,570,223 | -0.01(-0.03%) |
Oct 14, 2010 | 23.24 | 23.27 | 23.07 | 23.23 | 5,066,543 | +0.04(+0.18%) |
Oct 13, 2010 | 23.14 | 23.32 | 23.05 | 23.19 | 8,873,116 | +0.36(+1.56%) |
Oct 12, 2010 | 22.65 | 22.89 | 22.47 | 22.83 | 5,160,947 | +0.10(+0.46%) |
Oct 11, 2010 | 22.77 | 22.85 | 22.45 | 22.72 | 7,346,603 | -0.21(-0.91%) |
Oct 08, 2010 | 22.93 | 23.38 | 22.93 | 22.93 | 10,305,636 | +0.09(+0.40%) |
Oct 07, 2010 | 22.65 | 22.86 | 22.54 | 22.84 | 37,945 | +0.30(+1.33%) |
Oct 06, 2010 | 22.63 | 22.79 | 22.49 | 22.54 | 5,532,413 | -0.06(-0.25%) |
Oct 05, 2010 | 22.19 | 22.65 | 22.19 | 22.60 | 103,726 | +0.54(+2.44%) |
Oct 04, 2010 | 22.28 | 22.36 | 21.94 | 22.06 | 7,277,502 | -0.22(-0.97%) |
Oct 01, 2010 | 22.28 | 22.29 | 21.89 | 22.28 | 9,473,553 | +0.00(+0.01%) |
Sep 30, 2010 | 22.28 | 22.89 | 22.16 | 22.28 | 86,612 | -0.46(-2.01%) |
Sep 29, 2010 | 22.93 | 23.01 | 22.70 | 22.73 | 68,859 | -0.22(-0.97%) |
Sep 28, 2010 | 22.87 | 22.98 | 22.53 | 22.95 | 69,400 | +0.17(+0.77%) |
Sep 27, 2010 | 22.65 | 22.86 | 22.52 | 22.78 | 9,614,376 | +0.26(+1.15%) |
Sep 24, 2010 | 23.22 | 23.28 | 22.34 | 22.52 | 14,782,957 | -0.52(-2.24%) |
Sep 23, 2010 | 23.04 | 23.22 | 22.86 | 23.04 | 5,387,681 | -0.27(-1.14%) |
Sep 22, 2010 | 23.00 | 23.41 | 22.98 | 23.30 | 7,405,995 | +0.38(+1.64%) |
Sep 21, 2010 | 23.21 | 23.25 | 22.77 | 22.93 | 11,431 | -0.07(-0.30%) |
Sep 20, 2010 | 22.75 | 23.03 | 22.61 | 23.00 | 5,216,343 | +0.40(+1.76%) |
Sep 17, 2010 | 22.60 | 23.35 | 22.59 | 22.60 | 12,856,554 | -0.11(-0.49%) |
Sep 15, 2010 | 22.45 | 22.74 | 22.41 | 22.71 | 6,029,937 | +0.27(+1.18%) |
Sep 14, 2010 | 22.76 | 22.82 | 22.44 | 22.45 | 102,969 | -0.36(-1.59%) |
Sep 13, 2010 | 22.92 | 23.14 | 22.81 | 22.81 | 7,585,060 | -0.03(-0.12%) |
Sep 10, 2010 | 22.56 | 22.85 | 22.49 | 22.84 | 8,750,317 | +0.61(+2.73%) |
Sep 09, 2010 | 22.47 | 22.47 | 22.12 | 22.23 | 8,132 | -0.07(-0.31%) |
Sep 08, 2010 | 21.91 | 22.47 | 21.91 | 22.30 | 137,981 | +0.39(+1.78%) |
Sep 07, 2010 | 22.21 | 22.33 | 21.89 | 21.91 | 13,147 | -0.43(-1.91%) |
Sep 03, 2010 | 22.21 | 22.33 | 22.04 | 22.33 | 5,984,579 | +0.32(+1.46%) |
Sep 02, 2010 | 21.87 | 22.10 | 21.80 | 22.01 | 50,397 | +0.13(+0.61%) |