Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.95 | 36.28 | 34.90 | 34.96 | 1,648,175 | -1.55(-4.25%) |
Nov 29, 2010 | 36.83 | 36.89 | 35.75 | 36.52 | 1,085,448 | -0.65(-1.76%) |
Nov 26, 2010 | 37.61 | 37.61 | 36.96 | 37.17 | 395,741 | -0.65(-1.73%) |
Nov 24, 2010 | 36.57 | 37.82 | 37.82 | 37.82 | 983,133 | +1.71(+4.72%) |
Nov 23, 2010 | 35.91 | 36.21 | 35.52 | 36.12 | 1,268,112 | -0.56(-1.52%) |
Nov 22, 2010 | 36.13 | 36.87 | 36.02 | 36.67 | 956,021 | +0.36(+0.98%) |
Nov 19, 2010 | 36.66 | 36.66 | 36.05 | 36.32 | 1,407,131 | -0.57(-1.53%) |
Nov 18, 2010 | 37.12 | 37.49 | 36.66 | 36.88 | 732,480 | +0.38(+1.05%) |
Nov 17, 2010 | 35.86 | 36.61 | 35.47 | 36.50 | 1,096,463 | +0.72(+2.02%) |
Nov 16, 2010 | 35.85 | 36.69 | 35.27 | 35.78 | 1,327,892 | -0.66(-1.82%) |
Nov 15, 2010 | 37.27 | 37.34 | 36.35 | 36.44 | 1,261,159 | -0.59(-1.60%) |
Nov 12, 2010 | 38.31 | 38.57 | 36.81 | 37.03 | 1,183,648 | -1.94(-4.98%) |
Nov 11, 2010 | 38.11 | 39.09 | 37.61 | 38.97 | 1,451,597 | +0.50(+1.29%) |
Nov 10, 2010 | 38.08 | 38.82 | 37.44 | 38.48 | 1,385,367 | +0.40(+1.05%) |
Nov 09, 2010 | 39.50 | 39.65 | 37.77 | 38.08 | 1,344,845 | -1.04(-2.67%) |
Nov 08, 2010 | 39.18 | 39.70 | 38.79 | 39.12 | 1,180,272 | -0.30(-0.75%) |
Nov 05, 2010 | 39.71 | 41.12 | 39.33 | 39.42 | 1,632,230 | +0.48(+1.23%) |
Nov 04, 2010 | 39.29 | 39.91 | 38.58 | 38.94 | 1,750,417 | +0.57(+1.47%) |
Nov 03, 2010 | 38.30 | 38.64 | 36.87 | 38.37 | 2,278,113 | -0.91(-2.33%) |
Nov 02, 2010 | 38.65 | 39.61 | 37.88 | 39.29 | 2,142,353 | +1.64(+4.35%) |
Nov 01, 2010 | 38.51 | 38.90 | 37.32 | 37.65 | 1,725,479 | -0.52(-1.37%) |
Oct 29, 2010 | 37.14 | 38.47 | 37.14 | 38.17 | 1,523,702 | +0.81(+2.17%) |
Oct 28, 2010 | 37.45 | 37.88 | 36.88 | 37.36 | 1,234,332 | +0.09(+0.23%) |
Oct 27, 2010 | 36.73 | 37.37 | 36.45 | 37.27 | 1,145,740 | +1.04(+2.86%) |
Oct 25, 2010 | 34.53 | 36.51 | 34.34 | 36.24 | 2,349,271 | +2.28(+6.72%) |
Oct 22, 2010 | 34.31 | 34.37 | 33.36 | 33.96 | 1,605,406 | -0.25(-0.74%) |
Oct 21, 2010 | 33.20 | 34.62 | 33.20 | 34.21 | 1,492,977 | +1.23(+3.72%) |
Oct 20, 2010 | 32.09 | 33.28 | 31.82 | 32.98 | 859,782 | +1.17(+3.67%) |
Oct 19, 2010 | 32.24 | 32.98 | 31.42 | 31.82 | 1,079,098 | -1.23(-3.72%) |
Oct 18, 2010 | 33.07 | 33.09 | 32.52 | 33.04 | 618,253 | +0.07(+0.21%) |
Oct 15, 2010 | 33.49 | 33.50 | 32.36 | 32.97 | 1,195,536 | +0.12(+0.37%) |
Oct 14, 2010 | 33.70 | 33.70 | 32.71 | 32.85 | 1,132,119 | -0.84(-2.48%) |
Oct 13, 2010 | 33.22 | 34.76 | 33.14 | 33.69 | 1,390,271 | +0.92(+2.82%) |
Oct 12, 2010 | 33.14 | 33.25 | 32.56 | 32.76 | 1,671,673 | -0.49(-1.47%) |
Oct 11, 2010 | 34.25 | 35.12 | 33.24 | 33.25 | 1,893,832 | -1.08(-3.14%) |
Oct 08, 2010 | 34.33 | 34.51 | 32.98 | 34.33 | 1,224,147 | +0.98(+2.95%) |
Oct 07, 2010 | 32.97 | 33.64 | 32.84 | 33.35 | 1,524 | +0.58(+1.78%) |
Oct 06, 2010 | 32.47 | 32.95 | 32.24 | 32.76 | 1,187,821 | +0.21(+0.64%) |
Oct 05, 2010 | 31.73 | 32.96 | 31.73 | 32.56 | 505 | +1.57(+5.06%) |
Oct 04, 2010 | 31.60 | 31.94 | 30.54 | 30.99 | 685,168 | -0.88(-2.76%) |
Oct 01, 2010 | 31.87 | 32.92 | 31.59 | 31.87 | 809,586 | -0.19(-0.61%) |
Sep 30, 2010 | 32.06 | 32.58 | 31.33 | 32.06 | 18,364 | +0.29(+0.91%) |
Sep 29, 2010 | 31.56 | 32.09 | 31.34 | 31.77 | 886,907 | +0.18(+0.58%) |
Sep 28, 2010 | 31.74 | 31.76 | 30.25 | 31.59 | 1,138 | +0.10(+0.33%) |
Sep 27, 2010 | 30.59 | 32.00 | 30.43 | 31.48 | 2,196,873 | +0.94(+3.08%) |
Sep 24, 2010 | 29.75 | 31.22 | 29.74 | 30.54 | 1,664,277 | +1.54(+5.31%) |
Sep 23, 2010 | 29.00 | 29.69 | 27.71 | 29.00 | 86,592 | +0.83(+2.94%) |
Sep 22, 2010 | 28.63 | 29.17 | 27.68 | 28.18 | 1,048,923 | -0.56(-1.94%) |
Sep 21, 2010 | 29.21 | 29.38 | 28.44 | 28.73 | 629 | -0.44(-1.52%) |
Sep 20, 2010 | 28.73 | 29.87 | 28.67 | 29.18 | 1,638,369 | +0.57(+1.98%) |
Sep 17, 2010 | 28.61 | 29.08 | 28.22 | 28.61 | 1,110,377 | +0.21(+0.74%) |
Sep 15, 2010 | 26.84 | 28.59 | 26.66 | 28.40 | 1,496,993 | +1.35(+4.99%) |
Sep 14, 2010 | 26.89 | 27.26 | 26.71 | 27.05 | 35,756 | +0.15(+0.55%) |
Sep 13, 2010 | 26.09 | 27.09 | 25.95 | 26.90 | 968,364 | +1.24(+4.82%) |
Sep 10, 2010 | 25.82 | 25.88 | 25.39 | 25.67 | 547,230 | -0.09(-0.34%) |
Sep 09, 2010 | 26.07 | 26.18 | 25.51 | 25.76 | 645 | +0.09(+0.34%) |
Sep 08, 2010 | 25.52 | 25.92 | 25.31 | 25.67 | 847 | +0.30(+1.17%) |
Sep 07, 2010 | 26.58 | 26.65 | 25.28 | 25.37 | 3,365 | -1.46(-5.45%) |
Sep 03, 2010 | 26.13 | 27.51 | 26.03 | 26.84 | 1,279,266 | +1.40(+5.51%) |
Sep 02, 2010 | 24.62 | 25.51 | 24.58 | 25.43 | 1,818 | +0.73(+2.96%) |