Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.39 | 36.53 | 35.37 | 36.04 | 8,711,457 | +0.41(+1.15%) |
Nov 29, 2010 | 35.36 | 35.70 | 34.94 | 35.63 | 5,974,729 | +0.12(+0.33%) |
Nov 26, 2010 | 35.55 | 35.63 | 35.34 | 35.51 | 3,605,629 | -0.75(-2.07%) |
Nov 24, 2010 | 36.31 | 36.27 | 36.27 | 36.27 | 4,198,856 | +0.09(+0.24%) |
Nov 23, 2010 | 36.32 | 36.49 | 35.93 | 36.18 | 7,442,250 | -0.24(-0.65%) |
Nov 22, 2010 | 36.15 | 36.53 | 35.92 | 36.42 | 6,106,320 | +0.25(+0.68%) |
Nov 19, 2010 | 35.94 | 36.35 | 35.78 | 36.17 | 5,119,144 | +0.09(+0.26%) |
Nov 18, 2010 | 36.14 | 36.63 | 36.05 | 36.08 | 7,646,404 | +0.60(+1.69%) |
Nov 17, 2010 | 35.36 | 36.01 | 35.29 | 35.48 | 6,608,248 | -0.06(-0.18%) |
Nov 16, 2010 | 35.91 | 36.10 | 35.18 | 35.54 | 10,869,408 | -1.21(-3.29%) |
Nov 15, 2010 | 36.78 | 36.83 | 36.23 | 36.75 | 5,527,905 | +0.03(+0.09%) |
Nov 12, 2010 | 36.51 | 37.22 | 36.20 | 36.72 | 7,226,136 | -0.64(-1.71%) |
Nov 11, 2010 | 37.52 | 37.79 | 36.88 | 37.36 | 6,727,907 | -0.11(-0.30%) |
Nov 10, 2010 | 36.90 | 37.77 | 36.41 | 37.47 | 11,669,297 | +0.86(+2.35%) |
Nov 09, 2010 | 38.12 | 38.69 | 36.24 | 36.61 | 16,012,198 | -1.01(-2.69%) |
Nov 08, 2010 | 36.32 | 37.79 | 36.27 | 37.62 | 8,384,148 | +1.09(+2.98%) |
Nov 05, 2010 | 36.23 | 37.10 | 36.21 | 36.53 | 8,086,108 | +0.02(+0.06%) |
Nov 04, 2010 | 36.22 | 36.65 | 35.93 | 36.50 | 9,796,957 | +1.28(+3.63%) |
Nov 03, 2010 | 35.34 | 35.48 | 34.50 | 35.22 | 9,561,770 | -0.32(-0.91%) |
Nov 02, 2010 | 35.40 | 35.88 | 34.98 | 35.55 | 6,502,410 | +0.49(+1.40%) |
Nov 01, 2010 | 35.44 | 35.49 | 34.80 | 35.06 | 5,998,717 | -0.17(-0.49%) |
Oct 29, 2010 | 35.10 | 35.55 | 35.08 | 35.23 | 7,621,496 | +0.24(+0.68%) |
Oct 28, 2010 | 33.90 | 35.29 | 33.82 | 34.99 | 12,536,192 | +1.75(+5.25%) |
Oct 27, 2010 | 33.22 | 33.30 | 32.58 | 33.25 | 8,254,885 | -0.44(-1.31%) |
Oct 25, 2010 | 34.02 | 34.13 | 33.45 | 33.69 | 6,122,264 | +0.47(+1.43%) |
Oct 22, 2010 | 33.21 | 33.24 | 32.68 | 33.22 | 4,357,613 | +0.13(+0.41%) |
Oct 21, 2010 | 33.66 | 33.86 | 32.79 | 33.08 | 8,754,474 | -0.45(-1.34%) |
Oct 20, 2010 | 33.34 | 33.75 | 33.23 | 33.53 | 7,347,777 | +0.35(+1.05%) |
Oct 19, 2010 | 33.46 | 33.62 | 32.93 | 33.19 | 12,881,559 | -1.58(-4.55%) |
Oct 18, 2010 | 34.80 | 34.93 | 34.47 | 34.77 | 6,717,775 | -0.36(-1.01%) |
Oct 15, 2010 | 35.47 | 35.62 | 34.90 | 35.12 | 8,967,767 | -0.44(-1.24%) |
Oct 14, 2010 | 35.83 | 35.98 | 35.37 | 35.56 | 7,489,806 | -0.18(-0.51%) |
Oct 13, 2010 | 35.28 | 36.02 | 35.17 | 35.74 | 11,111,028 | +1.00(+2.89%) |
Oct 12, 2010 | 34.47 | 34.80 | 34.00 | 34.74 | 6,705,801 | -0.02(-0.06%) |
Oct 11, 2010 | 34.62 | 35.03 | 34.23 | 34.76 | 5,335,098 | -0.03(-0.09%) |
Oct 08, 2010 | 34.79 | 35.12 | 34.45 | 34.79 | 6,804,910 | +0.29(+0.85%) |
Oct 07, 2010 | 35.88 | 35.94 | 34.23 | 34.50 | 22,035 | -1.18(-3.32%) |
Oct 06, 2010 | 35.07 | 35.78 | 34.81 | 35.69 | 9,596,384 | +0.86(+2.47%) |
Oct 05, 2010 | 34.60 | 35.20 | 34.42 | 34.82 | 10,804 | +0.92(+2.73%) |
Oct 04, 2010 | 34.42 | 34.46 | 33.66 | 33.90 | 5,873,479 | -0.63(-1.83%) |
Oct 01, 2010 | 34.53 | 34.99 | 34.26 | 34.53 | 7,614,400 | +0.16(+0.46%) |
Sep 30, 2010 | 34.90 | 34.97 | 33.89 | 34.37 | 2,346 | -0.45(-1.29%) |
Sep 29, 2010 | 34.94 | 34.98 | 34.57 | 34.82 | 13,075 | -0.02(-0.07%) |
Sep 28, 2010 | 34.12 | 34.97 | 33.63 | 34.85 | 6,094 | +0.40(+1.17%) |
Sep 27, 2010 | 34.60 | 34.67 | 34.30 | 34.45 | 4,679,564 | -0.16(-0.46%) |
Sep 24, 2010 | 35.02 | 35.14 | 34.23 | 34.60 | 6,889,754 | +0.02(+0.05%) |
Sep 23, 2010 | 34.89 | 34.95 | 34.36 | 34.59 | 17,846 | -0.43(-1.24%) |
Sep 22, 2010 | 35.34 | 35.51 | 34.75 | 35.02 | 7,448,017 | +0.12(+0.34%) |
Sep 21, 2010 | 34.34 | 34.98 | 33.81 | 34.90 | 8,211 | +0.39(+1.12%) |
Sep 20, 2010 | 33.90 | 34.74 | 33.83 | 34.52 | 8,321,729 | +0.82(+2.44%) |
Sep 17, 2010 | 33.70 | 34.27 | 33.51 | 33.70 | 7,095,911 | -0.08(-0.23%) |
Sep 15, 2010 | 33.78 | 34.11 | 33.58 | 33.77 | 6,934,725 | -0.15(-0.43%) |
Sep 14, 2010 | 33.16 | 34.54 | 33.11 | 33.92 | 17,037 | +1.20(+3.67%) |
Sep 13, 2010 | 32.83 | 33.01 | 32.47 | 32.72 | 4,956,039 | -0.01(-0.02%) |
Sep 10, 2010 | 32.52 | 33.05 | 32.47 | 32.73 | 4,166,351 | +0.04(+0.12%) |
Sep 09, 2010 | 33.37 | 33.37 | 32.51 | 32.69 | 29,260 | -0.53(-1.59%) |
Sep 08, 2010 | 33.65 | 33.82 | 33.14 | 33.22 | 5,662 | -0.17(-0.50%) |
Sep 07, 2010 | 34.22 | 34.37 | 33.10 | 33.38 | 4,560 | -0.44(-1.31%) |
Sep 03, 2010 | 34.16 | 34.28 | 33.20 | 33.83 | 6,967,619 | -0.76(-2.19%) |
Sep 02, 2010 | 34.66 | 34.80 | 34.10 | 34.58 | 7,582 | +0.31(+0.90%) |