Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.21 | 26.61 | 26.04 | 26.34 | 1,608,463 | -0.20(-0.74%) |
Nov 29, 2010 | 26.54 | 26.66 | 26.08 | 26.54 | 1,454,881 | -0.08(-0.29%) |
Nov 26, 2010 | 26.56 | 26.78 | 26.34 | 26.62 | 453,288 | -0.24(-0.88%) |
Nov 24, 2010 | 26.88 | 26.85 | 26.85 | 26.85 | 2,214,080 | +0.19(+0.70%) |
Nov 23, 2010 | 26.83 | 26.83 | 26.49 | 26.67 | 1,455,310 | -0.45(-1.66%) |
Nov 22, 2010 | 26.65 | 27.17 | 26.40 | 27.12 | 1,202,220 | +0.28(+1.06%) |
Nov 19, 2010 | 26.68 | 26.86 | 26.41 | 26.83 | 930,984 | +0.21(+0.77%) |
Nov 18, 2010 | 26.89 | 27.18 | 26.62 | 26.63 | 1,442,188 | +0.14(+0.52%) |
Nov 17, 2010 | 26.81 | 26.92 | 26.45 | 26.49 | 1,454,723 | -0.18(-0.66%) |
Nov 16, 2010 | 26.85 | 26.92 | 26.34 | 26.67 | 1,819,541 | -0.41(-1.52%) |
Nov 15, 2010 | 27.62 | 28.17 | 27.07 | 27.08 | 1,473,865 | -0.29(-1.07%) |
Nov 12, 2010 | 27.62 | 27.91 | 27.15 | 27.37 | 1,541,531 | -0.52(-1.86%) |
Nov 11, 2010 | 27.03 | 28.10 | 26.89 | 27.89 | 3,052,094 | +0.60(+2.19%) |
Nov 10, 2010 | 28.21 | 28.36 | 27.24 | 27.30 | 2,514,932 | -0.93(-3.30%) |
Nov 09, 2010 | 28.51 | 28.86 | 28.04 | 28.23 | 1,411,495 | -0.27(-0.96%) |
Nov 08, 2010 | 27.66 | 28.91 | 27.66 | 28.50 | 2,341,632 | +0.60(+2.14%) |
Nov 05, 2010 | 27.95 | 28.25 | 27.65 | 27.90 | 1,304,539 | -0.03(-0.11%) |
Nov 04, 2010 | 27.64 | 28.24 | 27.48 | 27.93 | 1,823,902 | +0.58(+2.11%) |
Nov 03, 2010 | 27.02 | 27.35 | 26.91 | 27.35 | 1,512,682 | +0.37(+1.38%) |
Nov 02, 2010 | 27.08 | 27.30 | 26.82 | 26.98 | 993,978 | +0.24(+0.88%) |
Nov 01, 2010 | 27.51 | 27.76 | 26.56 | 26.75 | 1,864,517 | -0.73(-2.64%) |
Oct 29, 2010 | 26.93 | 27.56 | 26.62 | 27.47 | 1,833,978 | +0.52(+1.93%) |
Oct 28, 2010 | 27.87 | 28.42 | 26.71 | 26.95 | 2,617,232 | -0.54(-1.96%) |
Oct 27, 2010 | 27.31 | 27.56 | 27.11 | 27.49 | 1,889,441 | -1.54(-5.30%) |
Oct 25, 2010 | 28.66 | 29.27 | 28.53 | 29.03 | 1,706,596 | +0.65(+2.28%) |
Oct 22, 2010 | 28.51 | 28.55 | 27.87 | 28.38 | 1,006,823 | +0.03(+0.10%) |
Oct 21, 2010 | 28.49 | 28.65 | 28.03 | 28.35 | 1,376,975 | +0.05(+0.17%) |
Oct 20, 2010 | 28.13 | 28.67 | 28.13 | 28.30 | 1,962,159 | +0.25(+0.91%) |
Oct 19, 2010 | 28.16 | 28.79 | 27.84 | 28.05 | 2,673,547 | -0.69(-2.39%) |
Oct 18, 2010 | 27.66 | 29.00 | 27.47 | 28.74 | 3,027,766 | +1.29(+4.71%) |
Oct 15, 2010 | 27.26 | 27.47 | 26.63 | 27.44 | 2,120,394 | +0.51(+1.89%) |
Oct 14, 2010 | 26.72 | 27.45 | 26.72 | 26.93 | 2,097,485 | +0.25(+0.92%) |
Oct 13, 2010 | 25.82 | 26.82 | 25.70 | 26.69 | 2,996,590 | +1.05(+4.09%) |
Oct 12, 2010 | 25.82 | 25.97 | 25.41 | 25.64 | 2,632,605 | -0.30(-1.17%) |
Oct 11, 2010 | 26.32 | 26.35 | 25.66 | 25.94 | 2,241,072 | -0.32(-1.23%) |
Oct 08, 2010 | 26.27 | 27.05 | 25.73 | 26.27 | 4,742,146 | -1.12(-4.08%) |
Oct 07, 2010 | 28.73 | 28.81 | 27.17 | 27.38 | 3,586,391 | -1.28(-4.48%) |
Oct 06, 2010 | 28.33 | 28.70 | 28.11 | 28.67 | 1,277,443 | +0.37(+1.32%) |
Oct 05, 2010 | 27.92 | 28.51 | 27.86 | 28.30 | 1,463,459 | +0.74(+2.70%) |
Oct 04, 2010 | 28.20 | 28.23 | 27.36 | 27.55 | 985,738 | -0.73(-2.57%) |
Oct 01, 2010 | 28.28 | 28.48 | 27.89 | 28.28 | 1,417,770 | +0.78(+2.83%) |
Sep 30, 2010 | 27.50 | 27.91 | 27.27 | 27.50 | 37,871 | +0.13(+0.49%) |
Sep 29, 2010 | 27.10 | 27.53 | 27.03 | 27.36 | 1,044,116 | +0.02(+0.07%) |
Sep 28, 2010 | 27.14 | 27.43 | 26.82 | 27.34 | 1,284,634 | +0.45(+1.68%) |
Sep 27, 2010 | 26.89 | 27.10 | 26.68 | 26.89 | 789,609 | -0.05(-0.18%) |
Sep 24, 2010 | 26.55 | 27.04 | 26.44 | 26.94 | 1,345,703 | +0.77(+2.96%) |
Sep 23, 2010 | 26.46 | 26.64 | 26.07 | 26.17 | 1,603,389 | -0.54(-2.02%) |
Sep 22, 2010 | 26.90 | 27.33 | 26.52 | 26.71 | 1,664,753 | -0.33(-1.23%) |
Sep 21, 2010 | 28.27 | 28.27 | 26.72 | 27.04 | 4,266,823 | -1.76(-6.12%) |
Sep 20, 2010 | 28.26 | 28.82 | 27.84 | 28.80 | 2,067,917 | +0.63(+2.23%) |
Sep 17, 2010 | 28.18 | 28.62 | 27.59 | 28.18 | 2,366,877 | -0.51(-1.78%) |
Sep 15, 2010 | 28.68 | 28.88 | 28.39 | 28.69 | 1,262,742 | -0.21(-0.71%) |
Sep 14, 2010 | 28.89 | 29.32 | 28.61 | 28.89 | 1,745,883 | +0.03(+0.10%) |
Sep 13, 2010 | 28.13 | 28.87 | 28.06 | 28.86 | 1,572,122 | +1.00(+3.59%) |
Sep 10, 2010 | 27.49 | 27.93 | 27.41 | 27.86 | 774,367 | +0.48(+1.75%) |
Sep 09, 2010 | 27.89 | 27.92 | 27.21 | 27.38 | 918,831 | -0.11(-0.39%) |
Sep 08, 2010 | 27.24 | 27.63 | 27.10 | 27.49 | 978,485 | +0.27(+1.01%) |
Sep 07, 2010 | 27.60 | 27.66 | 27.11 | 27.22 | 179 | -0.63(-2.25%) |
Sep 03, 2010 | 27.16 | 27.84 | 27.12 | 27.84 | 2,062,673 | +1.16(+4.33%) |
Sep 02, 2010 | 26.45 | 26.78 | 26.31 | 26.69 | 2,714,810 | +0.72(+2.75%) |