Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.19 | 30.41 | 29.94 | 30.03 | 1,642,166 | -0.46(-1.51%) |
Nov 29, 2010 | 31.00 | 31.09 | 30.25 | 30.49 | 1,646,118 | -0.66(-2.12%) |
Nov 26, 2010 | 31.15 | 31.40 | 31.00 | 31.15 | 130,411 | -0.22(-0.69%) |
Nov 24, 2010 | 31.09 | 31.36 | 31.36 | 31.36 | 459,312 | +0.53(+1.73%) |
Nov 23, 2010 | 31.21 | 31.25 | 30.79 | 30.83 | 815,604 | -0.66(-2.10%) |
Nov 22, 2010 | 31.76 | 31.92 | 31.40 | 31.49 | 576,366 | -0.44(-1.39%) |
Nov 19, 2010 | 31.69 | 31.96 | 31.68 | 31.93 | 236,254 | +0.17(+0.53%) |
Nov 18, 2010 | 31.74 | 32.01 | 31.70 | 31.76 | 464,846 | +0.23(+0.74%) |
Nov 17, 2010 | 31.46 | 31.63 | 31.23 | 31.53 | 476,258 | +0.17(+0.53%) |
Nov 16, 2010 | 31.33 | 31.42 | 30.91 | 31.36 | 376,050 | -0.10(-0.32%) |
Nov 15, 2010 | 31.74 | 31.92 | 31.41 | 31.46 | 257,345 | -0.19(-0.61%) |
Nov 12, 2010 | 31.51 | 31.75 | 31.35 | 31.66 | 461,265 | -0.07(-0.21%) |
Nov 11, 2010 | 31.28 | 31.77 | 31.28 | 31.72 | 484,930 | -0.03(-0.11%) |
Nov 10, 2010 | 31.81 | 32.04 | 31.61 | 31.76 | 551,537 | -0.15(-0.47%) |
Nov 09, 2010 | 32.62 | 32.71 | 31.80 | 31.91 | 457,940 | -0.59(-1.82%) |
Nov 08, 2010 | 32.50 | 32.66 | 32.25 | 32.50 | 509,847 | -0.14(-0.44%) |
Nov 05, 2010 | 32.71 | 32.86 | 32.45 | 32.64 | 356,576 | -0.08(-0.23%) |
Nov 04, 2010 | 32.24 | 32.86 | 32.24 | 32.72 | 727,840 | +0.79(+2.46%) |
Nov 03, 2010 | 31.66 | 32.01 | 31.66 | 31.93 | 531,901 | +0.27(+0.84%) |
Nov 02, 2010 | 31.61 | 31.82 | 31.54 | 31.66 | 360,022 | +0.33(+1.04%) |
Nov 01, 2010 | 31.49 | 31.75 | 31.25 | 31.34 | 543,291 | -0.08(-0.27%) |
Oct 29, 2010 | 31.16 | 31.57 | 31.08 | 31.42 | 424,924 | +0.18(+0.56%) |
Oct 28, 2010 | 31.64 | 31.64 | 31.20 | 31.25 | 407,910 | -0.16(-0.51%) |
Oct 27, 2010 | 31.25 | 31.54 | 31.21 | 31.41 | 530,679 | -0.25(-0.79%) |
Oct 25, 2010 | 31.62 | 31.81 | 31.53 | 31.66 | 515,490 | +0.22(+0.69%) |
Oct 22, 2010 | 31.65 | 31.67 | 31.41 | 31.44 | 568,394 | -0.10(-0.32%) |
Oct 21, 2010 | 31.49 | 31.61 | 31.06 | 31.54 | 784,135 | +0.23(+0.75%) |
Oct 20, 2010 | 31.10 | 31.43 | 30.80 | 31.30 | 420,056 | +0.36(+1.16%) |
Oct 19, 2010 | 30.73 | 31.03 | 30.55 | 30.95 | 667,750 | -0.28(-0.88%) |
Oct 18, 2010 | 30.82 | 31.29 | 30.68 | 31.22 | 617,551 | +0.28(+0.92%) |
Oct 15, 2010 | 31.44 | 31.75 | 30.55 | 30.94 | 1,089,359 | -0.34(-1.09%) |
Oct 14, 2010 | 31.03 | 31.91 | 30.81 | 31.28 | 2,048,789 | -1.18(-3.65%) |
Oct 13, 2010 | 31.78 | 32.92 | 31.78 | 32.46 | 831,683 | +0.84(+2.66%) |
Oct 12, 2010 | 31.49 | 31.73 | 31.13 | 31.62 | 418,253 | -0.19(-0.60%) |
Oct 11, 2010 | 31.61 | 31.88 | 31.61 | 31.81 | 306,260 | +0.28(+0.87%) |
Oct 08, 2010 | 31.66 | 31.76 | 31.37 | 31.54 | 593,294 | -0.13(-0.40%) |
Oct 07, 2010 | 32.11 | 32.16 | 31.51 | 31.66 | 402,227 | -0.35(-1.09%) |
Oct 06, 2010 | 32.01 | 32.30 | 31.76 | 32.01 | 317,385 | -0.11(-0.34%) |
Oct 05, 2010 | 31.50 | 32.29 | 31.45 | 32.12 | 336,050 | +0.88(+2.80%) |
Oct 04, 2010 | 31.51 | 31.84 | 31.07 | 31.25 | 457,433 | -0.41(-1.29%) |
Oct 01, 2010 | 32.47 | 32.47 | 31.61 | 31.66 | 446,015 | -0.56(-1.73%) |
Sep 30, 2010 | 32.23 | 32.71 | 32.00 | 32.21 | 545,327 | +0.14(+0.44%) |
Sep 29, 2010 | 31.79 | 32.22 | 31.63 | 32.07 | 543,048 | +0.28(+0.87%) |
Sep 28, 2010 | 31.97 | 32.13 | 31.59 | 31.80 | 759,675 | -0.05(-0.16%) |
Sep 27, 2010 | 32.00 | 32.19 | 31.71 | 31.85 | 886,282 | -0.11(-0.34%) |
Sep 24, 2010 | 31.45 | 32.04 | 31.18 | 31.96 | 709,365 | +0.93(+2.98%) |
Sep 23, 2010 | 31.36 | 31.61 | 30.99 | 31.03 | 753,218 | -0.62(-1.95%) |
Sep 22, 2010 | 31.83 | 32.23 | 31.37 | 31.65 | 604,957 | -0.28(-0.86%) |
Sep 21, 2010 | 32.06 | 32.17 | 31.90 | 31.92 | 489,089 | -0.18(-0.57%) |
Sep 20, 2010 | 32.50 | 32.61 | 32.06 | 32.11 | 556,066 | -0.24(-0.75%) |
Sep 17, 2010 | 32.30 | 32.58 | 31.78 | 32.35 | 615,645 | -0.04(-0.13%) |
Sep 15, 2010 | 31.82 | 32.51 | 31.74 | 32.39 | 637,395 | +0.57(+1.78%) |
Sep 14, 2010 | 31.82 | 32.17 | 31.75 | 31.82 | 281,739 | -0.03(-0.10%) |
Sep 13, 2010 | 31.65 | 32.00 | 31.65 | 31.86 | 360,513 | +0.42(+1.33%) |
Sep 10, 2010 | 31.66 | 31.91 | 31.36 | 31.44 | 263,703 | -0.07(-0.21%) |
Sep 09, 2010 | 31.95 | 31.95 | 31.44 | 31.51 | 631,529 | -0.03(-0.11%) |
Sep 08, 2010 | 31.23 | 32.07 | 31.21 | 31.54 | 671,386 | +0.43(+1.37%) |
Sep 07, 2010 | 31.36 | 31.51 | 30.90 | 31.11 | 535,763 | +0.05(+0.16%) |
Sep 03, 2010 | 31.42 | 31.68 | 30.93 | 31.06 | 405,362 | -0.14(-0.45%) |
Sep 02, 2010 | 31.00 | 31.28 | 30.82 | 31.20 | 441,306 | +0.16(+0.51%) |