Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.92 | 32.30 | 31.91 | 32.10 | 424,660 | -0.04(-0.12%) |
Nov 29, 2010 | 32.20 | 32.27 | 31.70 | 32.15 | 512,490 | -0.32(-0.99%) |
Nov 26, 2010 | 32.63 | 32.77 | 32.36 | 32.47 | 174,022 | -0.45(-1.37%) |
Nov 24, 2010 | 32.62 | 32.91 | 32.91 | 32.91 | 381,308 | +0.44(+1.34%) |
Nov 23, 2010 | 31.95 | 32.59 | 31.75 | 32.48 | 581,458 | +0.36(+1.12%) |
Nov 22, 2010 | 32.05 | 32.28 | 31.75 | 32.12 | 352,708 | -0.16(-0.48%) |
Nov 19, 2010 | 32.25 | 32.42 | 32.05 | 32.27 | 230,646 | +0.03(+0.11%) |
Nov 18, 2010 | 32.11 | 32.59 | 32.03 | 32.24 | 255,158 | +0.50(+1.56%) |
Nov 17, 2010 | 31.58 | 31.93 | 31.30 | 31.75 | 580,448 | +0.14(+0.44%) |
Nov 16, 2010 | 31.59 | 31.66 | 31.32 | 31.61 | 643,078 | -0.20(-0.61%) |
Nov 15, 2010 | 31.62 | 32.08 | 31.43 | 31.80 | 309,984 | +0.25(+0.79%) |
Nov 12, 2010 | 31.75 | 31.93 | 31.46 | 31.55 | 414,920 | -0.43(-1.34%) |
Nov 11, 2010 | 31.85 | 32.17 | 31.80 | 31.98 | 361,380 | -0.19(-0.61%) |
Nov 10, 2010 | 31.34 | 32.19 | 31.27 | 32.17 | 626,842 | +0.70(+2.24%) |
Nov 09, 2010 | 31.40 | 31.55 | 31.30 | 31.47 | 615,848 | +0.13(+0.41%) |
Nov 08, 2010 | 30.69 | 31.34 | 30.68 | 31.34 | 474,012 | +0.43(+1.41%) |
Nov 05, 2010 | 30.79 | 30.92 | 30.50 | 30.91 | 430,520 | +0.03(+0.08%) |
Nov 04, 2010 | 30.80 | 31.45 | 30.63 | 30.88 | 706,754 | +0.45(+1.46%) |
Nov 03, 2010 | 30.02 | 30.54 | 30.02 | 30.43 | 327,854 | +0.42(+1.40%) |
Nov 02, 2010 | 30.23 | 30.50 | 30.02 | 30.02 | 440,456 | -0.08(-0.27%) |
Nov 01, 2010 | 30.08 | 30.32 | 29.82 | 30.09 | 530,848 | +0.11(+0.38%) |
Oct 29, 2010 | 30.06 | 30.23 | 29.91 | 29.98 | 383,180 | -0.27(-0.88%) |
Oct 28, 2010 | 30.38 | 30.50 | 30.07 | 30.25 | 245,368 | +0.07(+0.25%) |
Oct 27, 2010 | 30.35 | 30.54 | 30.05 | 30.17 | 547,680 | -0.61(-2.00%) |
Oct 25, 2010 | 31.50 | 31.52 | 30.75 | 30.79 | 837,450 | -0.79(-2.49%) |
Oct 22, 2010 | 31.39 | 31.75 | 31.00 | 31.57 | 596,766 | +0.34(+1.09%) |
Oct 21, 2010 | 31.25 | 31.53 | 31.09 | 31.23 | 605,548 | -0.02(-0.06%) |
Oct 20, 2010 | 31.25 | 31.45 | 31.17 | 31.25 | 419,030 | +0.05(+0.18%) |
Oct 19, 2010 | 31.43 | 31.70 | 31.11 | 31.20 | 697,728 | -0.67(-2.10%) |
Oct 18, 2010 | 31.09 | 31.87 | 31.09 | 31.86 | 332,892 | +0.73(+2.34%) |
Oct 15, 2010 | 31.20 | 31.32 | 30.86 | 31.14 | 308,960 | +0.07(+0.23%) |
Oct 14, 2010 | 31.07 | 31.50 | 30.98 | 31.07 | 406,228 | -0.00(-0.02%) |
Oct 13, 2010 | 30.99 | 31.24 | 30.78 | 31.07 | 301,452 | +0.31(+1.01%) |
Oct 12, 2010 | 30.80 | 30.89 | 30.46 | 30.76 | 237,808 | -0.16(-0.53%) |
Oct 11, 2010 | 30.91 | 31.11 | 30.84 | 30.93 | 162,898 | -0.00(-0.02%) |
Oct 08, 2010 | 30.89 | 31.25 | 30.77 | 30.93 | 397,546 | -0.05(-0.15%) |
Oct 07, 2010 | 31.23 | 31.27 | 30.88 | 30.98 | 526,414 | -0.14(-0.45%) |
Oct 06, 2010 | 31.43 | 31.59 | 31.00 | 31.11 | 443,806 | -0.31(-0.97%) |
Oct 05, 2010 | 31.14 | 31.57 | 31.04 | 31.42 | 339,312 | +0.49(+1.57%) |
Oct 04, 2010 | 31.03 | 31.25 | 30.78 | 30.93 | 368,336 | -0.21(-0.67%) |
Oct 01, 2010 | 31.03 | 31.25 | 30.70 | 31.14 | 548,154 | +0.29(+0.92%) |
Sep 30, 2010 | 30.52 | 31.20 | 30.52 | 30.86 | 823,484 | +0.40(+1.31%) |
Sep 29, 2010 | 30.36 | 30.50 | 30.18 | 30.46 | 252,078 | +0.08(+0.26%) |
Sep 28, 2010 | 30.16 | 30.45 | 29.91 | 30.38 | 184,268 | +0.23(+0.76%) |
Sep 27, 2010 | 30.25 | 30.29 | 29.82 | 30.15 | 472,400 | -0.13(-0.43%) |
Sep 24, 2010 | 30.25 | 30.52 | 29.91 | 30.28 | 331,550 | +0.40(+1.34%) |
Sep 23, 2010 | 29.45 | 30.09 | 29.38 | 29.88 | 445,464 | +0.20(+0.67%) |
Sep 22, 2010 | 29.55 | 30.00 | 29.27 | 29.68 | 296,776 | +0.04(+0.15%) |
Sep 21, 2010 | 30.32 | 30.45 | 29.61 | 29.64 | 563,794 | -0.79(-2.61%) |
Sep 20, 2010 | 30.00 | 30.50 | 29.84 | 30.43 | 368,366 | +0.46(+1.55%) |
Sep 17, 2010 | 29.61 | 30.07 | 29.55 | 29.96 | 556,730 | +0.46(+1.56%) |
Sep 15, 2010 | 28.98 | 29.61 | 28.79 | 29.50 | 445,574 | +0.38(+1.29%) |
Sep 14, 2010 | 28.84 | 29.31 | 28.77 | 29.13 | 324,520 | +0.27(+0.94%) |
Sep 13, 2010 | 28.88 | 29.10 | 28.77 | 28.86 | 484,936 | +0.12(+0.42%) |
Sep 10, 2010 | 28.67 | 28.93 | 28.46 | 28.74 | 210,424 | +0.07(+0.24%) |
Sep 09, 2010 | 29.11 | 29.27 | 28.64 | 28.67 | 324,894 | -0.15(-0.52%) |
Sep 08, 2010 | 28.70 | 29.08 | 28.65 | 28.82 | 257,188 | +0.09(+0.33%) |
Sep 07, 2010 | 29.73 | 29.73 | 28.57 | 28.73 | 334,248 | -0.42(-1.46%) |
Sep 03, 2010 | 29.26 | 29.67 | 28.97 | 29.15 | 447,124 | +0.13(+0.45%) |
Sep 02, 2010 | 28.48 | 29.07 | 28.48 | 29.02 | 245,646 | +0.45(+1.58%) |