Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.69 | 33.14 | 32.66 | 32.91 | 25,857,412 | -0.32(-0.97%) |
Nov 29, 2010 | 33.37 | 33.49 | 32.87 | 33.23 | 18,362,002 | -0.30(-0.88%) |
Nov 26, 2010 | 33.58 | 33.70 | 33.42 | 33.53 | 6,113,034 | -0.26(-0.77%) |
Nov 24, 2010 | 33.32 | 33.79 | 33.79 | 33.79 | 17,031,004 | +0.68(+2.06%) |
Nov 23, 2010 | 33.20 | 33.30 | 32.85 | 33.11 | 25,475,644 | -0.37(-1.09%) |
Nov 22, 2010 | 33.60 | 33.82 | 33.03 | 33.47 | 18,576,460 | -0.11(-0.31%) |
Nov 19, 2010 | 33.34 | 33.64 | 33.19 | 33.58 | 22,644,278 | +0.17(+0.50%) |
Nov 18, 2010 | 33.91 | 34.21 | 33.39 | 33.41 | 29,590,890 | -0.18(-0.54%) |
Nov 17, 2010 | 32.60 | 33.86 | 32.55 | 33.59 | 36,725,500 | +1.12(+3.45%) |
Nov 16, 2010 | 32.51 | 32.69 | 32.26 | 32.47 | 26,222,002 | -0.34(-1.03%) |
Nov 15, 2010 | 33.33 | 33.48 | 32.81 | 32.81 | 16,531,245 | -0.42(-1.27%) |
Nov 12, 2010 | 33.33 | 33.42 | 32.69 | 33.23 | 28,667,736 | -0.32(-0.94%) |
Nov 11, 2010 | 32.89 | 33.61 | 32.83 | 33.55 | 19,886,952 | +0.17(+0.50%) |
Nov 10, 2010 | 33.60 | 33.60 | 33.08 | 33.38 | 17,728,228 | -0.17(-0.50%) |
Nov 09, 2010 | 33.51 | 33.77 | 33.18 | 33.55 | 24,929,166 | +0.08(+0.25%) |
Nov 08, 2010 | 33.62 | 33.84 | 33.31 | 33.46 | 26,520,782 | -0.37(-1.10%) |
Nov 05, 2010 | 33.51 | 33.86 | 33.18 | 33.84 | 29,466,264 | -0.01(-0.02%) |
Nov 04, 2010 | 34.03 | 34.62 | 33.65 | 33.84 | 82,987,424 | +1.86(+5.80%) |
Nov 03, 2010 | 31.65 | 32.04 | 31.24 | 31.99 | 38,783,896 | +0.22(+0.68%) |
Nov 02, 2010 | 32.03 | 32.16 | 31.67 | 31.77 | 17,982,572 | +0.04(+0.11%) |
Nov 01, 2010 | 31.87 | 32.20 | 31.60 | 31.74 | 15,999,564 | +0.12(+0.38%) |
Oct 29, 2010 | 31.19 | 31.95 | 31.19 | 31.62 | 23,784,536 | +0.52(+1.67%) |
Oct 28, 2010 | 31.40 | 31.44 | 31.09 | 31.10 | 17,115,880 | -0.04(-0.14%) |
Oct 27, 2010 | 30.44 | 31.16 | 30.41 | 31.14 | 16,353,219 | +0.11(+0.34%) |
Oct 25, 2010 | 31.05 | 31.15 | 30.94 | 31.04 | 14,588,758 | +0.11(+0.34%) |
Oct 22, 2010 | 30.70 | 30.99 | 30.53 | 30.93 | 17,815,520 | +0.14(+0.45%) |
Oct 21, 2010 | 31.11 | 31.16 | 29.72 | 30.79 | 35,565,940 | -0.28(-0.90%) |
Oct 20, 2010 | 30.99 | 31.44 | 30.99 | 31.07 | 16,459,970 | +0.11(+0.36%) |
Oct 19, 2010 | 30.98 | 31.20 | 30.45 | 30.96 | 22,708,306 | -0.19(-0.61%) |
Oct 18, 2010 | 31.35 | 31.36 | 30.90 | 31.15 | 17,497,722 | -0.21(-0.66%) |
Oct 15, 2010 | 31.79 | 31.86 | 31.15 | 31.36 | 25,827,900 | -0.18(-0.56%) |
Oct 14, 2010 | 31.52 | 31.75 | 31.37 | 31.53 | 16,170,853 | -0.20(-0.62%) |
Oct 13, 2010 | 31.48 | 31.86 | 31.32 | 31.73 | 19,352,750 | +0.37(+1.18%) |
Oct 12, 2010 | 30.93 | 31.50 | 30.64 | 31.36 | 19,584,434 | +0.43(+1.38%) |
Oct 11, 2010 | 31.27 | 31.29 | 30.76 | 30.93 | 15,667,776 | -0.41(-1.30%) |
Oct 08, 2010 | 31.14 | 31.44 | 30.84 | 31.34 | 17,639,996 | +0.15(+0.47%) |
Oct 07, 2010 | 31.44 | 31.48 | 30.90 | 31.19 | 17,090,302 | -0.07(-0.22%) |
Oct 06, 2010 | 30.95 | 31.28 | 30.71 | 31.26 | 30,984,562 | +0.27(+0.88%) |
Oct 05, 2010 | 31.10 | 31.43 | 30.86 | 30.99 | 26,367,112 | +0.26(+0.84%) |
Oct 04, 2010 | 31.11 | 31.11 | 30.35 | 30.73 | 19,911,956 | -0.26(-0.84%) |
Oct 01, 2010 | 31.86 | 31.92 | 30.75 | 30.99 | 32,077,460 | -0.61(-1.93%) |
Sep 30, 2010 | 31.55 | 32.03 | 31.34 | 31.60 | 51,011,324 | +0.58(+1.86%) |
Sep 29, 2010 | 30.64 | 31.16 | 30.59 | 31.02 | 20,713,308 | +0.17(+0.55%) |
Sep 28, 2010 | 31.29 | 31.40 | 30.59 | 30.85 | 32,866,704 | -0.37(-1.17%) |
Sep 27, 2010 | 31.03 | 31.50 | 30.90 | 31.22 | 20,010,366 | +0.03(+0.09%) |
Sep 24, 2010 | 30.77 | 31.48 | 30.71 | 31.19 | 32,308,512 | +0.63(+2.06%) |
Sep 23, 2010 | 30.07 | 30.63 | 29.94 | 30.56 | 28,845,990 | +0.25(+0.81%) |
Sep 22, 2010 | 30.49 | 30.64 | 29.89 | 30.31 | 23,078,546 | -0.15(-0.49%) |
Sep 21, 2010 | 30.25 | 30.72 | 30.18 | 30.46 | 23,943,778 | +0.35(+1.17%) |
Sep 20, 2010 | 29.81 | 30.17 | 29.80 | 30.11 | 21,774,658 | +0.34(+1.13%) |
Sep 17, 2010 | 29.49 | 29.93 | 29.36 | 29.78 | 45,327,452 | +0.39(+1.32%) |
Sep 15, 2010 | 28.77 | 29.55 | 28.71 | 29.39 | 27,128,556 | +0.61(+2.11%) |
Sep 14, 2010 | 28.60 | 28.97 | 28.41 | 28.78 | 18,380,402 | +0.08(+0.27%) |
Sep 13, 2010 | 28.66 | 28.96 | 28.52 | 28.70 | 23,953,100 | +0.41(+1.44%) |
Sep 10, 2010 | 28.72 | 28.73 | 28.05 | 28.30 | 21,565,372 | -0.34(-1.17%) |
Sep 09, 2010 | 28.82 | 28.86 | 28.37 | 28.63 | 17,412,274 | -0.01(-0.05%) |
Sep 08, 2010 | 28.45 | 28.80 | 28.45 | 28.65 | 20,101,780 | +0.25(+0.86%) |
Sep 07, 2010 | 28.08 | 28.58 | 27.95 | 28.40 | 26,463,202 | +0.13(+0.47%) |
Sep 03, 2010 | 28.20 | 28.34 | 27.84 | 28.27 | 20,265,108 | +0.25(+0.90%) |
Sep 02, 2010 | 27.79 | 28.03 | 27.62 | 28.02 | 18,104,694 | +0.30(+1.07%) |