Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.35 | 35.82 | 35.35 | 35.49 | 1,478,053 | -0.20(-0.57%) |
Nov 29, 2010 | 35.55 | 36.01 | 35.31 | 35.70 | 1,374,588 | -0.10(-0.28%) |
Nov 26, 2010 | 35.78 | 36.16 | 35.73 | 35.80 | 545,369 | -0.31(-0.86%) |
Nov 24, 2010 | 35.68 | 36.11 | 36.11 | 36.11 | 1,175,457 | +0.59(+1.65%) |
Nov 23, 2010 | 35.48 | 35.64 | 35.21 | 35.52 | 1,772,520 | -0.37(-1.02%) |
Nov 22, 2010 | 35.99 | 36.05 | 35.64 | 35.89 | 1,523,040 | -0.22(-0.61%) |
Nov 19, 2010 | 35.85 | 36.14 | 35.53 | 36.11 | 1,486,966 | +0.08(+0.24%) |
Nov 18, 2010 | 35.86 | 36.29 | 35.79 | 36.02 | 1,283,087 | +0.44(+1.23%) |
Nov 17, 2010 | 35.66 | 35.72 | 35.35 | 35.59 | 1,591,194 | -0.11(-0.32%) |
Nov 16, 2010 | 35.86 | 36.26 | 35.59 | 35.70 | 2,131,812 | -0.50(-1.38%) |
Nov 15, 2010 | 35.82 | 36.65 | 35.82 | 36.20 | 1,853,092 | +0.49(+1.38%) |
Nov 12, 2010 | 35.82 | 36.25 | 35.64 | 35.71 | 1,765,469 | -0.42(-1.17%) |
Nov 11, 2010 | 35.93 | 36.26 | 35.65 | 36.13 | 1,218,997 | -0.17(-0.47%) |
Nov 10, 2010 | 35.57 | 36.33 | 35.41 | 36.30 | 2,043,552 | +0.64(+1.80%) |
Nov 09, 2010 | 36.34 | 36.34 | 35.57 | 35.66 | 1,867,303 | -0.54(-1.50%) |
Nov 08, 2010 | 36.57 | 36.62 | 35.95 | 36.20 | 1,685,005 | -0.41(-1.12%) |
Nov 05, 2010 | 35.77 | 37.12 | 35.77 | 36.61 | 4,431,335 | +0.18(+0.48%) |
Nov 04, 2010 | 35.99 | 36.44 | 35.76 | 36.43 | 2,789,859 | +0.85(+2.40%) |
Nov 03, 2010 | 35.75 | 35.85 | 35.07 | 35.58 | 2,240,149 | -0.13(-0.38%) |
Nov 02, 2010 | 35.14 | 35.89 | 35.00 | 35.71 | 2,930,985 | +0.85(+2.43%) |
Nov 01, 2010 | 35.20 | 35.23 | 34.48 | 34.87 | 2,232,039 | -0.16(-0.44%) |
Oct 29, 2010 | 35.06 | 35.23 | 34.82 | 35.02 | 2,564,655 | -0.28(-0.78%) |
Oct 28, 2010 | 35.46 | 35.64 | 34.70 | 35.30 | 3,538,965 | -0.20(-0.58%) |
Oct 27, 2010 | 35.39 | 35.68 | 34.67 | 35.50 | 5,365,900 | +1.62(+4.77%) |
Oct 25, 2010 | 33.91 | 34.13 | 33.79 | 33.89 | 2,960,294 | +0.15(+0.44%) |
Oct 22, 2010 | 33.48 | 33.94 | 33.31 | 33.74 | 2,427,970 | +0.28(+0.84%) |
Oct 21, 2010 | 33.80 | 34.26 | 33.18 | 33.46 | 5,600,350 | -1.07(-3.09%) |
Oct 20, 2010 | 34.92 | 34.92 | 34.39 | 34.52 | 2,824,625 | -0.26(-0.75%) |
Oct 19, 2010 | 34.90 | 35.32 | 34.66 | 34.78 | 4,173,243 | -0.61(-1.71%) |
Oct 18, 2010 | 34.46 | 35.40 | 34.32 | 35.39 | 2,369,649 | +1.00(+2.89%) |
Oct 15, 2010 | 35.00 | 35.00 | 34.18 | 34.39 | 3,037,146 | -0.40(-1.14%) |
Oct 14, 2010 | 34.72 | 34.97 | 34.36 | 34.79 | 2,661,226 | -0.13(-0.36%) |
Oct 13, 2010 | 34.87 | 35.04 | 34.39 | 34.92 | 2,581,015 | +0.16(+0.45%) |
Oct 12, 2010 | 34.53 | 34.82 | 34.22 | 34.76 | 2,047,727 | +0.22(+0.63%) |
Oct 11, 2010 | 34.12 | 34.66 | 33.95 | 34.54 | 1,879,319 | +0.42(+1.24%) |
Oct 08, 2010 | 34.03 | 34.21 | 33.81 | 34.12 | 1,638,916 | +0.09(+0.27%) |
Oct 07, 2010 | 34.51 | 34.58 | 33.79 | 34.03 | 1,887,262 | -0.47(-1.37%) |
Oct 06, 2010 | 34.30 | 34.51 | 34.15 | 34.50 | 1,286,644 | +0.20(+0.60%) |
Oct 05, 2010 | 34.01 | 34.49 | 33.72 | 34.30 | 2,648,795 | +0.66(+1.95%) |
Oct 04, 2010 | 34.20 | 34.23 | 33.48 | 33.64 | 1,907,352 | -0.74(-2.16%) |
Oct 01, 2010 | 34.37 | 34.58 | 33.85 | 34.38 | 1,983,824 | +0.34(+0.99%) |
Sep 30, 2010 | 34.09 | 34.72 | 33.87 | 34.04 | 1,688,912 | +0.30(+0.88%) |
Sep 29, 2010 | 33.76 | 34.17 | 33.53 | 33.74 | 1,977,459 | -0.20(-0.58%) |
Sep 28, 2010 | 33.87 | 34.01 | 33.33 | 33.94 | 1,493,923 | +0.09(+0.27%) |
Sep 27, 2010 | 34.18 | 34.21 | 33.82 | 33.85 | 2,614,660 | -0.47(-1.38%) |
Sep 24, 2010 | 33.55 | 34.34 | 33.39 | 34.32 | 2,560,894 | +1.18(+3.56%) |
Sep 23, 2010 | 33.29 | 33.60 | 33.13 | 33.15 | 2,455,738 | -0.40(-1.20%) |
Sep 22, 2010 | 34.20 | 34.33 | 33.52 | 33.55 | 2,644,169 | -0.63(-1.85%) |
Sep 21, 2010 | 34.85 | 35.13 | 34.02 | 34.18 | 2,185,106 | -0.74(-2.11%) |
Sep 20, 2010 | 34.76 | 34.99 | 34.22 | 34.92 | 3,334,514 | +0.31(+0.90%) |
Sep 17, 2010 | 34.94 | 34.95 | 34.39 | 34.61 | 2,640,551 | +0.25(+0.74%) |
Sep 15, 2010 | 34.15 | 34.39 | 33.92 | 34.35 | 1,802,543 | +0.05(+0.14%) |
Sep 14, 2010 | 34.53 | 34.53 | 33.98 | 34.30 | 1,761,178 | -0.26(-0.76%) |
Sep 13, 2010 | 34.12 | 34.60 | 34.06 | 34.56 | 2,406,837 | +0.90(+2.68%) |
Sep 10, 2010 | 33.91 | 34.08 | 33.58 | 33.66 | 1,831,330 | -0.17(-0.50%) |
Sep 09, 2010 | 34.15 | 34.30 | 33.58 | 33.83 | 1,577,213 | +0.08(+0.23%) |
Sep 08, 2010 | 33.62 | 34.09 | 33.47 | 33.75 | 1,679,016 | +0.28(+0.84%) |
Sep 07, 2010 | 34.20 | 34.20 | 33.42 | 33.47 | 1,929,201 | -0.81(-2.35%) |
Sep 03, 2010 | 33.41 | 34.38 | 33.41 | 34.28 | 3,938,623 | +1.15(+3.47%) |
Sep 02, 2010 | 33.28 | 33.43 | 32.82 | 33.13 | 2,328,866 | -0.13(-0.38%) |