Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.09 | 36.14 | 35.78 | 35.89 | 135,935 | -0.38(-1.05%) |
Nov 29, 2010 | 36.20 | 36.40 | 35.63 | 36.27 | 81,088 | +0.02(+0.06%) |
Nov 26, 2010 | 36.02 | 36.49 | 36.02 | 36.25 | 30,367 | +0.08(+0.23%) |
Nov 24, 2010 | 36.11 | 36.16 | 36.16 | 36.16 | 102,796 | +0.40(+1.12%) |
Nov 23, 2010 | 35.90 | 35.94 | 35.49 | 35.76 | 66,856 | -0.35(-0.97%) |
Nov 22, 2010 | 35.91 | 36.17 | 35.73 | 36.12 | 60,869 | +0.12(+0.33%) |
Nov 19, 2010 | 36.05 | 36.41 | 35.85 | 36.00 | 81,639 | -0.01(-0.04%) |
Nov 18, 2010 | 35.17 | 36.02 | 35.17 | 36.01 | 128,530 | +1.15(+3.30%) |
Nov 17, 2010 | 34.98 | 35.20 | 34.79 | 34.86 | 99,451 | -0.01(-0.04%) |
Nov 16, 2010 | 35.26 | 35.52 | 34.73 | 34.87 | 140,312 | -0.63(-1.79%) |
Nov 15, 2010 | 35.04 | 35.58 | 34.92 | 35.51 | 112,485 | +0.65(+1.88%) |
Nov 12, 2010 | 34.76 | 35.29 | 34.76 | 34.85 | 78,058 | -0.12(-0.34%) |
Nov 11, 2010 | 35.07 | 35.13 | 34.85 | 34.97 | 65,029 | -0.25(-0.72%) |
Nov 10, 2010 | 35.22 | 35.34 | 34.65 | 35.23 | 121,049 | -0.07(-0.20%) |
Nov 09, 2010 | 35.30 | 35.46 | 35.23 | 35.30 | 122,668 | +0.00(+0.00%) |
Nov 08, 2010 | 35.01 | 35.30 | 34.90 | 35.30 | 133,511 | +0.25(+0.73%) |
Nov 05, 2010 | 35.04 | 35.14 | 34.83 | 35.04 | 86,672 | +0.08(+0.22%) |
Nov 04, 2010 | 34.61 | 35.04 | 34.50 | 34.96 | 118,714 | +0.77(+2.26%) |
Nov 03, 2010 | 34.25 | 34.52 | 33.85 | 34.19 | 124,836 | -0.07(-0.20%) |
Nov 02, 2010 | 34.59 | 34.76 | 34.10 | 34.26 | 123,440 | +0.02(+0.06%) |
Nov 01, 2010 | 34.56 | 34.63 | 34.05 | 34.24 | 231,601 | -0.17(-0.48%) |
Oct 29, 2010 | 34.49 | 34.56 | 34.10 | 34.41 | 166,984 | -0.23(-0.68%) |
Oct 28, 2010 | 35.04 | 35.20 | 34.52 | 34.64 | 145,372 | -0.12(-0.34%) |
Oct 27, 2010 | 34.87 | 34.87 | 34.37 | 34.76 | 338,871 | -0.07(-0.20%) |
Oct 25, 2010 | 35.06 | 35.23 | 34.75 | 34.83 | 167,019 | +0.01(+0.02%) |
Oct 22, 2010 | 34.98 | 34.98 | 34.41 | 34.82 | 420,101 | -0.09(-0.26%) |
Oct 21, 2010 | 34.76 | 34.96 | 34.48 | 34.91 | 369,576 | +0.12(+0.34%) |
Oct 20, 2010 | 34.93 | 35.21 | 34.73 | 34.79 | 243,112 | -0.14(-0.41%) |
Oct 19, 2010 | 34.67 | 34.98 | 34.63 | 34.94 | 244,829 | -0.03(-0.10%) |
Oct 18, 2010 | 34.64 | 34.99 | 34.64 | 34.97 | 106,070 | +0.50(+1.46%) |
Oct 15, 2010 | 34.79 | 34.79 | 34.45 | 34.47 | 174,875 | -0.01(-0.02%) |
Oct 14, 2010 | 34.30 | 34.72 | 34.30 | 34.48 | 98,976 | +0.23(+0.68%) |
Oct 13, 2010 | 33.70 | 34.51 | 33.59 | 34.24 | 223,666 | +0.61(+1.80%) |
Oct 12, 2010 | 33.39 | 33.75 | 33.30 | 33.63 | 99,475 | +0.10(+0.31%) |
Oct 11, 2010 | 33.47 | 33.65 | 33.35 | 33.53 | 77,276 | +0.01(+0.02%) |
Oct 08, 2010 | 33.45 | 33.66 | 33.01 | 33.52 | 113,437 | +0.19(+0.58%) |
Oct 07, 2010 | 33.70 | 33.70 | 33.21 | 33.33 | 91,666 | -0.14(-0.41%) |
Oct 06, 2010 | 33.46 | 33.74 | 33.33 | 33.47 | 159,057 | +0.03(+0.08%) |
Oct 05, 2010 | 32.67 | 33.45 | 32.50 | 33.44 | 191,931 | +1.07(+3.30%) |
Oct 04, 2010 | 33.03 | 33.16 | 32.36 | 32.37 | 143,983 | -0.68(-2.04%) |
Oct 01, 2010 | 33.01 | 33.12 | 32.73 | 33.05 | 166,303 | +0.31(+0.95%) |
Sep 30, 2010 | 32.52 | 33.00 | 32.50 | 32.74 | 302,145 | +0.30(+0.93%) |
Sep 29, 2010 | 32.21 | 32.49 | 31.95 | 32.43 | 182,165 | +0.05(+0.15%) |
Sep 28, 2010 | 31.81 | 32.42 | 31.66 | 32.39 | 176,909 | +0.57(+1.78%) |
Sep 27, 2010 | 32.06 | 32.20 | 31.62 | 31.82 | 119,592 | -0.17(-0.52%) |
Sep 24, 2010 | 31.68 | 31.99 | 31.46 | 31.99 | 162,829 | +0.65(+2.07%) |
Sep 23, 2010 | 31.38 | 31.68 | 31.28 | 31.34 | 235,765 | -0.26(-0.81%) |
Sep 22, 2010 | 31.54 | 31.87 | 31.34 | 31.59 | 163,499 | -0.10(-0.33%) |
Sep 21, 2010 | 32.04 | 32.19 | 31.68 | 31.70 | 327,213 | -0.43(-1.35%) |
Sep 20, 2010 | 31.73 | 32.15 | 31.41 | 32.13 | 126,700 | +0.59(+1.86%) |
Sep 17, 2010 | 31.68 | 31.77 | 31.36 | 31.55 | 200,268 | -0.08(-0.24%) |
Sep 15, 2010 | 31.45 | 31.78 | 31.28 | 31.62 | 132,121 | +0.06(+0.20%) |
Sep 14, 2010 | 31.48 | 31.82 | 31.38 | 31.56 | 146,946 | +0.06(+0.18%) |
Sep 13, 2010 | 31.82 | 31.94 | 31.18 | 31.50 | 176,405 | -0.10(-0.33%) |
Sep 10, 2010 | 31.60 | 31.76 | 31.53 | 31.61 | 83,126 | +0.01(+0.02%) |
Sep 09, 2010 | 31.71 | 31.84 | 31.53 | 31.60 | 110,701 | +0.05(+0.15%) |
Sep 08, 2010 | 31.58 | 31.83 | 31.48 | 31.55 | 134,045 | +0.06(+0.18%) |
Sep 07, 2010 | 31.62 | 31.76 | 31.33 | 31.50 | 219,298 | -0.12(-0.37%) |
Sep 03, 2010 | 31.48 | 31.83 | 31.16 | 31.61 | 164,790 | +0.29(+0.94%) |
Sep 02, 2010 | 31.65 | 31.65 | 30.85 | 31.32 | 207,436 | -0.30(-0.95%) |