Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.12 | 32.78 | 32.04 | 32.73 | 4,693,653 | +0.25(+0.76%) |
Nov 29, 2010 | 32.65 | 32.72 | 31.99 | 32.48 | 3,861,173 | -0.45(-1.36%) |
Nov 26, 2010 | 32.59 | 33.17 | 32.39 | 32.93 | 1,681,145 | +0.05(+0.15%) |
Nov 24, 2010 | 32.39 | 32.88 | 32.88 | 32.88 | 4,102,187 | +0.93(+2.90%) |
Nov 23, 2010 | 32.40 | 32.59 | 31.79 | 31.95 | 5,707,507 | -0.75(-2.28%) |
Nov 22, 2010 | 33.46 | 33.54 | 32.42 | 32.70 | 4,959,698 | -0.87(-2.59%) |
Nov 19, 2010 | 33.44 | 33.65 | 33.22 | 33.57 | 3,971,501 | +0.08(+0.24%) |
Nov 18, 2010 | 33.39 | 33.93 | 33.25 | 33.49 | 4,753,284 | +0.40(+1.22%) |
Nov 17, 2010 | 32.52 | 33.16 | 32.05 | 33.09 | 5,281,176 | +0.52(+1.59%) |
Nov 16, 2010 | 32.78 | 33.16 | 32.44 | 32.57 | 4,281,378 | -0.33(-1.00%) |
Nov 15, 2010 | 32.93 | 33.29 | 32.89 | 32.90 | 3,608,585 | +0.04(+0.11%) |
Nov 12, 2010 | 33.12 | 33.24 | 32.65 | 32.86 | 3,490,706 | -0.45(-1.35%) |
Nov 11, 2010 | 33.36 | 33.74 | 33.03 | 33.31 | 3,649,486 | -0.17(-0.52%) |
Nov 10, 2010 | 33.35 | 33.52 | 32.80 | 33.48 | 3,147,550 | +0.17(+0.51%) |
Nov 09, 2010 | 33.69 | 33.74 | 33.10 | 33.31 | 4,118,285 | -0.30(-0.89%) |
Nov 08, 2010 | 33.37 | 33.67 | 33.25 | 33.61 | 3,751,902 | +0.09(+0.27%) |
Nov 05, 2010 | 33.65 | 34.03 | 33.26 | 33.52 | 4,470,295 | -0.24(-0.70%) |
Nov 04, 2010 | 33.18 | 33.76 | 32.97 | 33.76 | 5,547,230 | +0.86(+2.60%) |
Nov 03, 2010 | 32.88 | 33.11 | 32.38 | 32.90 | 2,501,866 | +0.07(+0.22%) |
Nov 02, 2010 | 32.68 | 33.03 | 32.68 | 32.83 | 3,542,257 | +0.22(+0.68%) |
Nov 01, 2010 | 33.05 | 33.07 | 32.33 | 32.61 | 4,173,603 | -0.30(-0.91%) |
Oct 29, 2010 | 32.71 | 33.19 | 32.55 | 32.91 | 6,637,051 | +0.03(+0.09%) |
Oct 28, 2010 | 32.30 | 32.90 | 31.95 | 32.88 | 8,221,537 | +0.79(+2.46%) |
Oct 27, 2010 | 31.69 | 32.16 | 31.60 | 32.09 | 8,440,741 | -0.06(-0.19%) |
Oct 25, 2010 | 32.42 | 32.47 | 31.90 | 32.15 | 5,400,156 | -0.08(-0.25%) |
Oct 22, 2010 | 32.03 | 32.35 | 31.87 | 32.23 | 3,219,415 | +0.16(+0.51%) |
Oct 21, 2010 | 32.21 | 32.51 | 31.79 | 32.07 | 5,497,827 | +0.17(+0.52%) |
Oct 20, 2010 | 31.76 | 32.38 | 31.60 | 31.90 | 7,817,668 | +0.00(+0.00%) |
Oct 19, 2010 | 31.58 | 32.06 | 31.31 | 31.90 | 8,236,667 | -0.01(-0.04%) |
Oct 18, 2010 | 30.78 | 32.14 | 30.68 | 31.91 | 9,566,287 | +1.52(+4.99%) |
Oct 15, 2010 | 30.20 | 30.62 | 29.86 | 30.39 | 5,643,564 | +0.29(+0.97%) |
Oct 14, 2010 | 29.91 | 30.16 | 29.65 | 30.10 | 4,565,731 | +0.13(+0.44%) |
Oct 13, 2010 | 30.12 | 30.24 | 29.52 | 29.97 | 6,722,364 | -0.05(-0.15%) |
Oct 12, 2010 | 29.48 | 30.09 | 29.04 | 30.01 | 9,805,769 | +0.52(+1.77%) |
Oct 11, 2010 | 29.81 | 29.81 | 29.39 | 29.49 | 3,715,868 | -0.32(-1.07%) |
Oct 08, 2010 | 29.95 | 29.95 | 29.60 | 29.81 | 3,954,303 | -0.17(-0.56%) |
Oct 07, 2010 | 30.44 | 30.66 | 29.91 | 29.98 | 3,468,746 | -0.38(-1.26%) |
Oct 06, 2010 | 30.53 | 30.78 | 30.15 | 30.36 | 3,417,626 | -0.04(-0.15%) |
Oct 05, 2010 | 29.81 | 30.64 | 29.34 | 30.41 | 6,205,421 | +0.88(+2.97%) |
Oct 04, 2010 | 29.49 | 29.92 | 29.31 | 29.53 | 3,662,522 | -0.01(-0.04%) |
Oct 01, 2010 | 29.65 | 29.77 | 29.15 | 29.54 | 3,730,144 | -0.05(-0.17%) |
Sep 30, 2010 | 29.68 | 30.02 | 29.56 | 29.59 | 5,869,157 | +0.10(+0.35%) |
Sep 29, 2010 | 29.96 | 30.11 | 29.45 | 29.49 | 5,901,749 | -0.56(-1.88%) |
Sep 28, 2010 | 30.44 | 30.44 | 29.88 | 30.05 | 5,045,637 | -0.19(-0.62%) |
Sep 27, 2010 | 30.54 | 30.65 | 30.20 | 30.24 | 4,582,075 | -0.39(-1.29%) |
Sep 24, 2010 | 30.02 | 30.79 | 29.94 | 30.63 | 5,527,788 | +0.98(+3.30%) |
Sep 23, 2010 | 30.09 | 30.14 | 29.61 | 29.66 | 4,375,010 | -0.60(-2.00%) |
Sep 22, 2010 | 30.54 | 30.81 | 30.26 | 30.26 | 3,647,902 | -0.30(-0.97%) |
Sep 21, 2010 | 30.96 | 30.99 | 30.25 | 30.56 | 4,298,946 | -0.34(-1.10%) |
Sep 20, 2010 | 30.03 | 31.24 | 29.93 | 30.89 | 7,626,559 | +0.91(+3.05%) |
Sep 17, 2010 | 30.59 | 30.73 | 29.80 | 29.98 | 8,419,089 | -0.87(-2.81%) |
Sep 15, 2010 | 30.39 | 30.91 | 30.23 | 30.85 | 3,265,843 | +0.25(+0.81%) |
Sep 14, 2010 | 30.57 | 30.78 | 30.48 | 30.60 | 2,413,850 | -0.19(-0.63%) |
Sep 13, 2010 | 30.51 | 30.91 | 30.35 | 30.79 | 4,962,735 | +0.70(+2.31%) |
Sep 10, 2010 | 29.77 | 30.17 | 29.76 | 30.10 | 3,179,790 | +0.29(+0.97%) |
Sep 09, 2010 | 30.08 | 30.14 | 29.51 | 29.81 | 3,319,022 | +0.19(+0.63%) |
Sep 08, 2010 | 29.32 | 29.92 | 29.32 | 29.62 | 3,983,832 | +0.39(+1.33%) |
Sep 07, 2010 | 29.86 | 30.02 | 29.17 | 29.23 | 4,104,971 | -0.75(-2.52%) |
Sep 03, 2010 | 30.07 | 30.31 | 29.73 | 29.99 | 4,941,826 | +0.30(+1.01%) |
Sep 02, 2010 | 29.03 | 29.77 | 28.88 | 29.69 | 5,596,223 | +0.70(+2.41%) |