Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.14 | 27.50 | 27.04 | 27.24 | 2,131,395 | -0.34(-1.23%) |
Nov 29, 2010 | 27.26 | 27.70 | 27.09 | 27.58 | 1,312,349 | +0.05(+0.18%) |
Nov 26, 2010 | 27.62 | 27.78 | 27.39 | 27.53 | 646,244 | -0.48(-1.71%) |
Nov 24, 2010 | 27.74 | 28.01 | 28.01 | 28.01 | 1,419,687 | +0.60(+2.19%) |
Nov 23, 2010 | 27.99 | 28.05 | 27.26 | 27.41 | 4,308,031 | -1.12(-3.93%) |
Nov 22, 2010 | 28.56 | 28.65 | 27.93 | 28.53 | 2,363,099 | -0.28(-0.97%) |
Nov 19, 2010 | 28.46 | 28.87 | 28.16 | 28.81 | 2,274,958 | +0.28(+0.98%) |
Nov 18, 2010 | 28.16 | 28.64 | 28.11 | 28.53 | 2,385,208 | +0.86(+3.11%) |
Nov 17, 2010 | 27.37 | 27.73 | 27.13 | 27.67 | 2,023,130 | -0.19(-0.68%) |
Nov 16, 2010 | 28.26 | 28.48 | 27.75 | 27.86 | 3,088,371 | -0.70(-2.45%) |
Nov 15, 2010 | 28.56 | 29.03 | 28.36 | 28.56 | 1,661,462 | +0.22(+0.78%) |
Nov 12, 2010 | 28.57 | 28.82 | 28.20 | 28.34 | 1,897,854 | -0.57(-1.97%) |
Nov 11, 2010 | 28.62 | 29.09 | 28.47 | 28.91 | 1,906,457 | -0.37(-1.26%) |
Nov 10, 2010 | 28.87 | 29.36 | 28.81 | 29.28 | 2,317,714 | +0.36(+1.24%) |
Nov 09, 2010 | 29.47 | 29.47 | 28.81 | 28.92 | 2,244,477 | -0.54(-1.83%) |
Nov 08, 2010 | 29.56 | 29.63 | 29.19 | 29.46 | 6,035,373 | -0.34(-1.14%) |
Nov 05, 2010 | 29.51 | 30.23 | 29.34 | 29.80 | 6,974,896 | +0.21(+0.71%) |
Nov 04, 2010 | 28.48 | 29.63 | 28.35 | 29.59 | 7,347,742 | +1.42(+5.04%) |
Nov 03, 2010 | 27.52 | 28.17 | 27.42 | 28.17 | 2,437,548 | +0.67(+2.44%) |
Nov 02, 2010 | 27.39 | 27.91 | 27.12 | 27.50 | 2,375,681 | +0.51(+1.89%) |
Nov 01, 2010 | 27.19 | 27.34 | 26.68 | 26.99 | 2,081,370 | +0.15(+0.56%) |
Oct 29, 2010 | 27.01 | 27.17 | 26.80 | 26.84 | 1,860,574 | -0.26(-0.96%) |
Oct 28, 2010 | 27.49 | 27.57 | 26.92 | 27.10 | 1,849,039 | -0.16(-0.59%) |
Oct 27, 2010 | 26.61 | 27.30 | 26.61 | 27.26 | 2,200,889 | +0.03(+0.11%) |
Oct 25, 2010 | 27.83 | 28.38 | 27.08 | 27.23 | 2,611,472 | +0.16(+0.59%) |
Oct 22, 2010 | 27.13 | 27.14 | 26.86 | 27.07 | 1,896,150 | -0.02(-0.07%) |
Oct 21, 2010 | 26.97 | 27.34 | 26.74 | 27.09 | 3,156,973 | +0.24(+0.89%) |
Oct 20, 2010 | 26.35 | 27.07 | 26.30 | 26.85 | 2,080,840 | +0.59(+2.25%) |
Oct 19, 2010 | 26.37 | 27.10 | 26.12 | 26.26 | 3,134,086 | -0.66(-2.45%) |
Oct 18, 2010 | 26.53 | 26.96 | 26.41 | 26.92 | 5,650,263 | +0.44(+1.66%) |
Oct 15, 2010 | 26.98 | 27.03 | 26.19 | 26.48 | 3,504,519 | -0.19(-0.71%) |
Oct 14, 2010 | 26.87 | 27.14 | 26.09 | 26.67 | 4,699,728 | -0.35(-1.30%) |
Oct 13, 2010 | 27.15 | 27.51 | 27.01 | 27.02 | 3,196,856 | +0.01(+0.04%) |
Oct 12, 2010 | 27.14 | 27.16 | 26.90 | 27.01 | 3,958,222 | -0.21(-0.77%) |
Oct 11, 2010 | 27.33 | 27.33 | 27.05 | 27.22 | 1,886,845 | -0.14(-0.51%) |
Oct 08, 2010 | 27.36 | 27.50 | 26.69 | 27.36 | 2,696,046 | +0.66(+2.47%) |
Oct 07, 2010 | 26.98 | 27.10 | 26.57 | 26.70 | 2,612,745 | -0.14(-0.52%) |
Oct 06, 2010 | 26.55 | 26.95 | 26.35 | 26.84 | 3,685,262 | +0.29(+1.09%) |
Oct 05, 2010 | 26.09 | 26.75 | 25.86 | 26.55 | 4,191,082 | +0.86(+3.35%) |
Oct 04, 2010 | 25.77 | 26.00 | 25.42 | 25.69 | 2,884,419 | -0.23(-0.89%) |
Oct 01, 2010 | 25.92 | 26.50 | 25.66 | 25.92 | 2,641,606 | -0.00(-0.01%) |
Sep 30, 2010 | 25.92 | 26.48 | 25.77 | 25.92 | 23,489 | -0.03(-0.10%) |
Sep 29, 2010 | 26.03 | 26.29 | 25.84 | 25.95 | 2,486,997 | -0.31(-1.18%) |
Sep 28, 2010 | 25.99 | 26.35 | 25.54 | 26.26 | 17,448 | +0.34(+1.31%) |
Sep 27, 2010 | 25.83 | 26.21 | 25.62 | 25.92 | 3,330,412 | +0.02(+0.08%) |
Sep 24, 2010 | 25.24 | 26.02 | 25.20 | 25.90 | 2,384,249 | +1.10(+4.44%) |
Sep 23, 2010 | 24.80 | 25.63 | 24.79 | 24.80 | 3,961,980 | -0.95(-3.69%) |
Sep 22, 2010 | 26.01 | 26.09 | 25.49 | 25.75 | 4,589,178 | -0.45(-1.72%) |
Sep 21, 2010 | 26.21 | 26.64 | 26.05 | 26.20 | 2,399,176 | +0.07(+0.27%) |
Sep 20, 2010 | 25.38 | 26.22 | 25.32 | 26.13 | 2,158,961 | +0.78(+3.08%) |
Sep 17, 2010 | 25.35 | 25.87 | 25.10 | 25.35 | 2,267,145 | -0.59(-2.27%) |
Sep 15, 2010 | 25.85 | 26.00 | 25.55 | 25.94 | 2,067,135 | -0.07(-0.27%) |
Sep 14, 2010 | 25.90 | 26.27 | 25.67 | 26.01 | 2,096,543 | -0.10(-0.38%) |
Sep 13, 2010 | 26.00 | 26.15 | 25.72 | 26.11 | 1,966,971 | +0.66(+2.59%) |
Sep 10, 2010 | 25.49 | 25.64 | 25.23 | 25.45 | 1,879,984 | -0.04(-0.16%) |
Sep 09, 2010 | 25.60 | 25.77 | 25.22 | 25.49 | 3,071 | +0.42(+1.68%) |
Sep 08, 2010 | 24.94 | 25.51 | 24.94 | 25.07 | 2,258,367 | +0.29(+1.17%) |
Sep 07, 2010 | 25.19 | 25.19 | 24.70 | 24.78 | 341 | -0.78(-3.05%) |
Sep 03, 2010 | 25.12 | 25.60 | 25.05 | 25.56 | 3,207,684 | +0.77(+3.11%) |
Sep 02, 2010 | 24.45 | 24.82 | 24.26 | 24.79 | 242 | +0.33(+1.35%) |