Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.42 | 34.90 | 34.19 | 34.63 | 3,213,401 | -0.10(-0.30%) |
Nov 29, 2010 | 33.82 | 34.78 | 33.52 | 34.73 | 3,659,240 | +0.67(+1.96%) |
Nov 26, 2010 | 34.11 | 34.49 | 33.88 | 34.06 | 1,101,191 | -0.45(-1.31%) |
Nov 24, 2010 | 34.32 | 34.52 | 34.52 | 34.52 | 2,130,270 | +0.31(+0.91%) |
Nov 23, 2010 | 34.89 | 34.99 | 34.03 | 34.21 | 3,666,623 | -1.08(-3.07%) |
Nov 22, 2010 | 35.86 | 36.27 | 34.72 | 35.29 | 5,280,354 | +0.06(+0.16%) |
Nov 19, 2010 | 34.24 | 35.26 | 33.96 | 35.23 | 4,621,571 | +0.89(+2.60%) |
Nov 18, 2010 | 34.20 | 34.74 | 33.70 | 34.34 | 2,217,274 | +0.24(+0.72%) |
Nov 17, 2010 | 33.75 | 34.16 | 33.36 | 34.09 | 2,229,378 | +0.40(+1.20%) |
Nov 16, 2010 | 34.01 | 34.12 | 33.52 | 33.69 | 2,351,676 | -0.61(-1.78%) |
Nov 15, 2010 | 35.16 | 35.29 | 34.28 | 34.30 | 3,356,169 | -0.85(-2.41%) |
Nov 12, 2010 | 34.91 | 35.42 | 34.72 | 35.15 | 3,241,974 | +0.34(+0.97%) |
Nov 11, 2010 | 34.22 | 34.92 | 34.13 | 34.81 | 3,123,834 | +0.33(+0.96%) |
Nov 10, 2010 | 34.41 | 34.56 | 33.93 | 34.48 | 3,056,866 | +0.08(+0.25%) |
Nov 09, 2010 | 34.70 | 34.81 | 34.23 | 34.39 | 3,481,944 | -0.25(-0.73%) |
Nov 08, 2010 | 34.93 | 35.37 | 34.54 | 34.65 | 3,962,419 | -0.50(-1.42%) |
Nov 05, 2010 | 35.26 | 35.59 | 34.70 | 35.15 | 3,264,050 | -0.01(-0.03%) |
Nov 04, 2010 | 35.00 | 35.18 | 34.60 | 35.16 | 2,308,667 | +0.52(+1.49%) |
Nov 03, 2010 | 34.67 | 35.26 | 34.09 | 34.64 | 3,615,554 | -0.03(-0.08%) |
Nov 02, 2010 | 33.60 | 34.68 | 33.60 | 34.67 | 4,064,884 | +1.38(+4.15%) |
Nov 01, 2010 | 33.23 | 33.69 | 32.80 | 33.28 | 3,790,319 | +0.21(+0.63%) |
Oct 29, 2010 | 33.53 | 33.97 | 32.97 | 33.08 | 3,991,886 | -0.47(-1.40%) |
Oct 28, 2010 | 33.98 | 34.15 | 33.25 | 33.55 | 2,702,566 | -0.17(-0.50%) |
Oct 27, 2010 | 33.72 | 34.58 | 33.44 | 33.72 | 4,020,104 | -0.51(-1.48%) |
Oct 25, 2010 | 34.35 | 34.56 | 34.17 | 34.22 | 2,506,223 | +0.20(+0.58%) |
Oct 22, 2010 | 33.55 | 34.25 | 33.47 | 34.03 | 2,379,951 | +0.48(+1.43%) |
Oct 21, 2010 | 33.26 | 33.55 | 32.94 | 33.55 | 2,674,515 | +0.33(+0.99%) |
Oct 20, 2010 | 32.59 | 33.49 | 32.57 | 33.22 | 1,970,844 | +0.65(+1.99%) |
Oct 19, 2010 | 33.10 | 33.15 | 32.39 | 32.57 | 3,523,275 | -1.03(-3.05%) |
Oct 18, 2010 | 33.70 | 33.82 | 33.18 | 33.59 | 3,508,707 | -0.15(-0.45%) |
Oct 15, 2010 | 34.13 | 34.20 | 33.43 | 33.75 | 3,870,560 | -0.08(-0.22%) |
Oct 14, 2010 | 34.05 | 34.46 | 33.51 | 33.82 | 3,502,017 | -0.23(-0.66%) |
Oct 13, 2010 | 34.21 | 34.38 | 33.87 | 34.05 | 4,016,394 | +0.06(+0.17%) |
Oct 12, 2010 | 33.82 | 34.15 | 33.47 | 33.99 | 2,965,910 | +0.08(+0.22%) |
Oct 11, 2010 | 33.32 | 34.07 | 33.32 | 33.91 | 1,634,983 | +0.59(+1.78%) |
Oct 08, 2010 | 33.32 | 33.44 | 32.92 | 33.32 | 1,314,705 | +0.05(+0.14%) |
Oct 07, 2010 | 32.70 | 33.47 | 32.65 | 33.27 | 18,123 | +0.74(+2.28%) |
Oct 06, 2010 | 33.37 | 33.91 | 32.30 | 32.53 | 3,622,804 | -1.17(-3.46%) |
Oct 05, 2010 | 33.39 | 33.79 | 33.14 | 33.70 | 1,795 | +0.62(+1.88%) |
Oct 04, 2010 | 33.79 | 33.91 | 32.88 | 33.08 | 2,481,098 | -0.82(-2.41%) |
Oct 01, 2010 | 33.90 | 34.04 | 33.27 | 33.90 | 2,886,033 | +0.23(+0.69%) |
Sep 30, 2010 | 33.66 | 33.86 | 33.30 | 33.66 | 14,113 | +0.42(+1.25%) |
Sep 29, 2010 | 33.38 | 33.56 | 32.88 | 33.25 | 6,544 | -0.19(-0.56%) |
Sep 28, 2010 | 33.57 | 33.64 | 33.25 | 33.43 | 32,043 | -0.09(-0.28%) |
Sep 27, 2010 | 33.77 | 33.91 | 33.52 | 33.53 | 2,136,955 | -0.35(-1.03%) |
Sep 24, 2010 | 33.54 | 33.88 | 33.46 | 33.88 | 2,353,235 | +0.82(+2.48%) |
Sep 23, 2010 | 33.06 | 33.71 | 32.94 | 33.06 | 2,155,514 | -0.31(-0.93%) |
Sep 22, 2010 | 33.41 | 33.59 | 33.00 | 33.37 | 2,427,159 | -0.11(-0.34%) |
Sep 21, 2010 | 32.93 | 33.75 | 32.74 | 33.48 | 3,623 | +0.57(+1.74%) |
Sep 20, 2010 | 32.47 | 32.97 | 32.39 | 32.91 | 1,583,953 | +0.48(+1.48%) |
Sep 17, 2010 | 32.43 | 32.90 | 32.30 | 32.43 | 2,184,296 | -0.17(-0.52%) |
Sep 15, 2010 | 32.83 | 32.93 | 32.36 | 32.60 | 3,083,387 | -0.40(-1.20%) |
Sep 14, 2010 | 33.15 | 33.29 | 32.84 | 32.99 | 11,493 | -0.18(-0.54%) |
Sep 13, 2010 | 33.08 | 33.27 | 32.73 | 33.17 | 3,596,392 | +0.58(+1.79%) |
Sep 10, 2010 | 32.44 | 32.63 | 32.17 | 32.59 | 2,053,848 | +0.24(+0.73%) |
Sep 09, 2010 | 32.00 | 32.60 | 31.89 | 32.35 | 13,875 | +0.70(+2.20%) |
Sep 08, 2010 | 31.50 | 31.72 | 31.37 | 31.66 | 9,901 | +0.16(+0.51%) |
Sep 07, 2010 | 31.53 | 31.74 | 31.20 | 31.50 | 13,392 | -0.26(-0.83%) |
Sep 03, 2010 | 31.36 | 31.91 | 31.31 | 31.76 | 2,120,660 | +0.70(+2.24%) |
Sep 02, 2010 | 31.43 | 31.63 | 30.80 | 31.06 | 36,434 | -0.52(-1.64%) |