Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.11 | 32.77 | 32.04 | 32.72 | 4,694,134 | +0.25(+0.76%) |
Nov 29, 2010 | 32.65 | 32.72 | 31.99 | 32.48 | 3,861,568 | -0.45(-1.36%) |
Nov 26, 2010 | 32.58 | 33.17 | 32.39 | 32.93 | 1,681,317 | +0.05(+0.15%) |
Nov 24, 2010 | 32.38 | 32.88 | 32.88 | 32.88 | 4,102,607 | +0.93(+2.90%) |
Nov 23, 2010 | 32.39 | 32.59 | 31.78 | 31.95 | 5,708,091 | -0.75(-2.28%) |
Nov 22, 2010 | 33.46 | 33.54 | 32.42 | 32.70 | 4,960,206 | -0.87(-2.59%) |
Nov 19, 2010 | 33.44 | 33.64 | 33.22 | 33.57 | 3,971,908 | +0.08(+0.24%) |
Nov 18, 2010 | 33.38 | 33.93 | 33.25 | 33.48 | 4,753,770 | +0.40(+1.22%) |
Nov 17, 2010 | 32.51 | 33.16 | 32.05 | 33.08 | 5,281,717 | +0.52(+1.59%) |
Nov 16, 2010 | 32.78 | 33.16 | 32.44 | 32.56 | 4,281,817 | -0.33(-1.00%) |
Nov 15, 2010 | 32.93 | 33.29 | 32.89 | 32.89 | 3,608,955 | +0.04(+0.11%) |
Nov 12, 2010 | 33.11 | 33.24 | 32.65 | 32.86 | 3,491,063 | -0.45(-1.35%) |
Nov 11, 2010 | 33.35 | 33.74 | 33.03 | 33.31 | 3,649,860 | -0.17(-0.52%) |
Nov 10, 2010 | 33.35 | 33.52 | 32.80 | 33.48 | 3,147,872 | +0.17(+0.51%) |
Nov 09, 2010 | 33.68 | 33.74 | 33.10 | 33.31 | 4,118,707 | -0.30(-0.89%) |
Nov 08, 2010 | 33.36 | 33.67 | 33.25 | 33.61 | 3,752,286 | +0.09(+0.27%) |
Nov 05, 2010 | 33.65 | 34.02 | 33.25 | 33.52 | 4,470,753 | -0.24(-0.70%) |
Nov 04, 2010 | 33.17 | 33.75 | 32.97 | 33.75 | 5,547,798 | +0.86(+2.60%) |
Nov 03, 2010 | 32.87 | 33.11 | 32.38 | 32.90 | 2,502,122 | +0.07(+0.22%) |
Nov 02, 2010 | 32.67 | 33.03 | 32.67 | 32.83 | 3,542,619 | +0.22(+0.68%) |
Nov 01, 2010 | 33.05 | 33.06 | 32.32 | 32.60 | 4,174,030 | -0.30(-0.92%) |
Oct 29, 2010 | 32.70 | 33.19 | 32.55 | 32.91 | 6,637,730 | +0.03(+0.09%) |
Oct 28, 2010 | 32.29 | 32.90 | 31.95 | 32.88 | 8,222,379 | +0.79(+2.46%) |
Oct 27, 2010 | 31.69 | 32.16 | 31.60 | 32.09 | 8,441,605 | -0.06(-0.19%) |
Oct 25, 2010 | 32.42 | 32.47 | 31.89 | 32.15 | 5,400,709 | -0.08(-0.25%) |
Oct 22, 2010 | 32.03 | 32.34 | 31.87 | 32.23 | 3,219,744 | +0.16(+0.51%) |
Oct 21, 2010 | 32.21 | 32.51 | 31.78 | 32.06 | 5,498,390 | +0.17(+0.52%) |
Oct 20, 2010 | 31.76 | 32.38 | 31.60 | 31.90 | 7,818,468 | +0.00(+0.00%) |
Oct 19, 2010 | 31.58 | 32.06 | 31.31 | 31.90 | 8,237,510 | -0.01(-0.04%) |
Oct 18, 2010 | 30.78 | 32.14 | 30.68 | 31.91 | 9,567,266 | +1.52(+4.99%) |
Oct 15, 2010 | 30.20 | 30.62 | 29.86 | 30.39 | 5,644,141 | +0.29(+0.97%) |
Oct 14, 2010 | 29.91 | 30.16 | 29.65 | 30.10 | 4,566,198 | +0.13(+0.44%) |
Oct 13, 2010 | 30.11 | 30.24 | 29.52 | 29.97 | 6,723,052 | -0.05(-0.15%) |
Oct 12, 2010 | 29.48 | 30.09 | 29.04 | 30.01 | 9,806,773 | +0.52(+1.77%) |
Oct 11, 2010 | 29.81 | 29.81 | 29.39 | 29.49 | 3,716,248 | -0.32(-1.07%) |
Oct 08, 2010 | 29.94 | 29.94 | 29.59 | 29.81 | 3,954,708 | -0.17(-0.56%) |
Oct 07, 2010 | 30.44 | 30.66 | 29.91 | 29.98 | 3,469,101 | -0.38(-1.26%) |
Oct 06, 2010 | 30.52 | 30.78 | 30.14 | 30.36 | 3,417,976 | -0.04(-0.15%) |
Oct 05, 2010 | 29.81 | 30.64 | 29.33 | 30.40 | 6,206,056 | +0.88(+2.97%) |
Oct 04, 2010 | 29.49 | 29.92 | 29.31 | 29.53 | 3,662,897 | -0.01(-0.04%) |
Oct 01, 2010 | 29.65 | 29.76 | 29.14 | 29.54 | 3,730,526 | -0.05(-0.17%) |
Sep 30, 2010 | 29.68 | 30.01 | 29.56 | 29.59 | 5,869,758 | +0.10(+0.35%) |
Sep 29, 2010 | 29.95 | 30.11 | 29.45 | 29.49 | 5,902,353 | -0.56(-1.88%) |
Sep 28, 2010 | 30.44 | 30.44 | 29.87 | 30.05 | 5,046,154 | -0.19(-0.62%) |
Sep 27, 2010 | 30.54 | 30.65 | 30.20 | 30.24 | 4,582,545 | -0.39(-1.29%) |
Sep 24, 2010 | 30.02 | 30.78 | 29.94 | 30.63 | 5,528,353 | +0.98(+3.30%) |
Sep 23, 2010 | 30.09 | 30.13 | 29.61 | 29.65 | 4,375,457 | -0.60(-2.00%) |
Sep 22, 2010 | 30.53 | 30.81 | 30.25 | 30.26 | 3,648,276 | -0.30(-0.97%) |
Sep 21, 2010 | 30.96 | 30.98 | 30.25 | 30.55 | 4,299,386 | -0.34(-1.10%) |
Sep 20, 2010 | 30.03 | 31.24 | 29.93 | 30.89 | 7,627,340 | +0.91(+3.05%) |
Sep 17, 2010 | 30.58 | 30.73 | 29.80 | 29.98 | 8,419,951 | -0.87(-2.81%) |
Sep 15, 2010 | 30.39 | 30.91 | 30.22 | 30.84 | 3,266,178 | +0.25(+0.81%) |
Sep 14, 2010 | 30.57 | 30.77 | 30.48 | 30.60 | 2,414,097 | -0.19(-0.63%) |
Sep 13, 2010 | 30.51 | 30.91 | 30.35 | 30.79 | 4,963,243 | +0.70(+2.31%) |
Sep 10, 2010 | 29.77 | 30.17 | 29.75 | 30.09 | 3,180,116 | +0.29(+0.97%) |
Sep 09, 2010 | 30.08 | 30.14 | 29.51 | 29.80 | 3,319,362 | +0.19(+0.63%) |
Sep 08, 2010 | 29.32 | 29.91 | 29.32 | 29.62 | 3,984,240 | +0.39(+1.33%) |
Sep 07, 2010 | 29.86 | 30.02 | 29.17 | 29.23 | 4,105,392 | -0.75(-2.52%) |
Sep 03, 2010 | 30.07 | 30.31 | 29.73 | 29.98 | 4,942,333 | +0.30(+1.01%) |
Sep 02, 2010 | 29.03 | 29.77 | 28.88 | 29.68 | 5,596,796 | +0.70(+2.41%) |