Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.65 | 35.15 | 34.62 | 34.79 | 2,034,838 | -0.23(-0.66%) |
Nov 29, 2010 | 34.65 | 35.14 | 34.64 | 35.02 | 1,753,497 | +0.11(+0.32%) |
Nov 26, 2010 | 35.00 | 35.17 | 34.87 | 34.91 | 591,852 | -0.38(-1.07%) |
Nov 24, 2010 | 35.12 | 35.29 | 35.29 | 35.29 | 1,237,562 | +0.37(+1.06%) |
Nov 23, 2010 | 35.26 | 35.27 | 34.88 | 34.92 | 1,616,569 | -0.64(-1.80%) |
Nov 22, 2010 | 35.39 | 35.63 | 35.20 | 35.56 | 1,553,602 | +0.00(+0.00%) |
Nov 19, 2010 | 35.86 | 35.90 | 35.46 | 35.56 | 1,931,181 | -0.41(-1.14%) |
Nov 18, 2010 | 35.69 | 36.03 | 35.68 | 35.97 | 1,321,250 | +0.61(+1.73%) |
Nov 17, 2010 | 35.46 | 35.70 | 35.29 | 35.36 | 1,696,795 | -0.30(-0.83%) |
Nov 16, 2010 | 36.29 | 36.37 | 35.52 | 35.65 | 2,279,008 | -0.80(-2.19%) |
Nov 15, 2010 | 36.51 | 36.75 | 36.37 | 36.45 | 1,901,448 | +0.03(+0.08%) |
Nov 12, 2010 | 36.29 | 36.47 | 36.13 | 36.42 | 2,161,152 | -0.09(-0.25%) |
Nov 11, 2010 | 36.56 | 36.66 | 36.34 | 36.52 | 1,331,021 | -0.32(-0.88%) |
Nov 10, 2010 | 36.46 | 36.89 | 36.33 | 36.84 | 1,697,406 | +0.38(+1.04%) |
Nov 09, 2010 | 37.15 | 37.16 | 36.37 | 36.46 | 1,840,692 | -0.56(-1.50%) |
Nov 08, 2010 | 37.05 | 37.20 | 36.94 | 37.02 | 1,459,561 | -0.20(-0.52%) |
Nov 05, 2010 | 37.18 | 37.39 | 37.00 | 37.21 | 2,816,917 | +0.01(+0.02%) |
Nov 04, 2010 | 37.26 | 37.45 | 37.00 | 37.20 | 3,651,915 | +0.28(+0.75%) |
Nov 03, 2010 | 37.05 | 37.26 | 36.50 | 36.93 | 1,879,780 | -0.10(-0.28%) |
Nov 02, 2010 | 37.08 | 37.23 | 36.87 | 37.03 | 1,684,538 | +0.33(+0.91%) |
Nov 01, 2010 | 36.92 | 37.20 | 36.44 | 36.69 | 1,380,715 | +0.03(+0.08%) |
Oct 29, 2010 | 36.45 | 36.79 | 36.40 | 36.66 | 1,616,394 | +0.02(+0.04%) |
Oct 28, 2010 | 36.85 | 36.90 | 36.46 | 36.65 | 1,864,183 | +0.04(+0.10%) |
Oct 27, 2010 | 36.61 | 36.83 | 36.29 | 36.61 | 1,364,798 | -0.20(-0.55%) |
Oct 25, 2010 | 37.11 | 37.28 | 36.77 | 36.81 | 1,387,258 | -0.05(-0.13%) |
Oct 22, 2010 | 36.94 | 37.05 | 36.68 | 36.86 | 876,915 | -0.07(-0.18%) |
Oct 21, 2010 | 37.08 | 37.36 | 36.71 | 36.93 | 1,730,898 | +0.03(+0.08%) |
Oct 20, 2010 | 36.66 | 36.97 | 36.53 | 36.90 | 1,906,626 | +0.42(+1.15%) |
Oct 19, 2010 | 36.51 | 37.11 | 36.34 | 36.48 | 2,394,821 | -0.50(-1.36%) |
Oct 18, 2010 | 36.89 | 37.03 | 36.66 | 36.98 | 1,803,415 | +0.16(+0.43%) |
Oct 15, 2010 | 37.34 | 37.34 | 36.76 | 36.82 | 2,524,188 | -0.13(-0.35%) |
Oct 14, 2010 | 37.05 | 37.42 | 36.77 | 36.95 | 1,742,017 | -0.06(-0.18%) |
Oct 13, 2010 | 36.84 | 37.29 | 36.77 | 37.02 | 1,927,930 | +0.36(+0.99%) |
Oct 12, 2010 | 36.03 | 36.70 | 35.84 | 36.66 | 2,060,748 | +0.60(+1.67%) |
Oct 11, 2010 | 36.11 | 36.25 | 35.97 | 36.05 | 808,889 | -0.07(-0.21%) |
Oct 08, 2010 | 36.13 | 36.19 | 35.58 | 36.13 | 1,331,683 | +0.32(+0.88%) |
Oct 07, 2010 | 36.03 | 36.08 | 35.57 | 35.81 | 1,903,503 | -0.18(-0.49%) |
Oct 06, 2010 | 35.74 | 35.99 | 35.59 | 35.99 | 1,676,841 | +0.26(+0.72%) |
Oct 05, 2010 | 35.32 | 35.78 | 34.96 | 35.73 | 2,128,315 | +0.76(+2.18%) |
Oct 04, 2010 | 35.14 | 35.29 | 34.70 | 34.97 | 1,931,816 | -0.33(-0.95%) |
Oct 01, 2010 | 35.30 | 35.50 | 34.99 | 35.30 | 2,019,141 | +0.11(+0.31%) |
Sep 30, 2010 | 35.19 | 35.67 | 35.00 | 35.19 | 10,662 | -0.05(-0.15%) |
Sep 29, 2010 | 34.92 | 35.37 | 34.85 | 35.25 | 2,241,840 | +0.21(+0.61%) |
Sep 28, 2010 | 34.85 | 35.07 | 34.41 | 35.03 | 18,496 | +0.38(+1.10%) |
Sep 27, 2010 | 34.86 | 34.95 | 34.59 | 34.65 | 2,117,559 | -0.28(-0.80%) |
Sep 24, 2010 | 34.66 | 34.93 | 34.43 | 34.93 | 2,043,985 | +0.70(+2.03%) |
Sep 23, 2010 | 34.23 | 34.68 | 34.23 | 34.23 | 278 | -0.58(-1.65%) |
Sep 22, 2010 | 35.06 | 35.26 | 34.72 | 34.81 | 1,777,478 | -0.31(-0.87%) |
Sep 21, 2010 | 35.17 | 35.34 | 34.92 | 35.12 | 2,831,479 | -0.05(-0.13%) |
Sep 20, 2010 | 34.61 | 35.25 | 34.47 | 35.16 | 1,770,291 | +0.59(+1.72%) |
Sep 17, 2010 | 34.57 | 34.63 | 34.24 | 34.57 | 7,524,124 | +0.33(+0.98%) |
Sep 15, 2010 | 33.96 | 34.28 | 33.75 | 34.23 | 1,934,735 | +0.22(+0.66%) |
Sep 14, 2010 | 34.09 | 34.21 | 33.91 | 34.01 | 2,182,423 | -0.21(-0.62%) |
Sep 13, 2010 | 34.33 | 34.33 | 34.08 | 34.22 | 2,360,163 | +0.33(+0.96%) |
Sep 10, 2010 | 33.83 | 34.02 | 33.64 | 33.90 | 2,509,546 | +0.15(+0.44%) |
Sep 09, 2010 | 34.27 | 34.30 | 33.56 | 33.75 | 3,255 | -0.04(-0.11%) |
Sep 08, 2010 | 33.85 | 34.09 | 33.64 | 33.79 | 2,181,324 | -0.03(-0.08%) |
Sep 07, 2010 | 34.05 | 34.14 | 33.71 | 33.82 | 360 | -0.45(-1.30%) |
Sep 03, 2010 | 33.92 | 34.29 | 33.77 | 34.26 | 2,069,589 | +0.60(+1.79%) |
Sep 02, 2010 | 33.57 | 33.66 | 32.93 | 33.66 | 354 | +0.06(+0.17%) |