Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.48 | 35.68 | 35.16 | 35.64 | 240,169 | -0.05(-0.14%) |
Nov 29, 2010 | 35.90 | 35.90 | 35.31 | 35.69 | 226,491 | -0.42(-1.16%) |
Nov 26, 2010 | 36.22 | 36.40 | 35.95 | 36.11 | 72,781 | -0.20(-0.55%) |
Nov 24, 2010 | 36.09 | 36.31 | 36.31 | 36.31 | 215,937 | +0.36(+1.00%) |
Nov 23, 2010 | 35.00 | 36.16 | 34.99 | 35.95 | 403,312 | +0.64(+1.81%) |
Nov 22, 2010 | 35.20 | 35.34 | 35.00 | 35.31 | 411,707 | -0.02(-0.06%) |
Nov 19, 2010 | 35.08 | 35.48 | 35.00 | 35.33 | 314,371 | +0.26(+0.74%) |
Nov 18, 2010 | 35.20 | 35.23 | 34.97 | 35.07 | 278,657 | +0.04(+0.11%) |
Nov 17, 2010 | 35.11 | 35.21 | 34.95 | 35.03 | 561,058 | +0.04(+0.11%) |
Nov 16, 2010 | 34.98 | 35.31 | 34.85 | 34.99 | 881,020 | -0.08(-0.23%) |
Nov 15, 2010 | 34.51 | 35.25 | 34.51 | 35.07 | 519,123 | +0.58(+1.68%) |
Nov 12, 2010 | 34.10 | 34.59 | 34.10 | 34.49 | 485,305 | +0.32(+0.94%) |
Nov 11, 2010 | 33.94 | 34.17 | 33.80 | 34.17 | 324,887 | +0.07(+0.21%) |
Nov 10, 2010 | 33.72 | 34.17 | 33.49 | 34.10 | 565,713 | +0.49(+1.46%) |
Nov 09, 2010 | 33.63 | 34.53 | 33.49 | 33.61 | 623,724 | +0.73(+2.24%) |
Nov 08, 2010 | 33.28 | 33.93 | 32.70 | 32.88 | 1,217,407 | -0.88(-2.62%) |
Nov 05, 2010 | 32.69 | 34.74 | 32.69 | 33.76 | 1,907,977 | -1.19(-3.40%) |
Nov 04, 2010 | 35.30 | 35.72 | 34.75 | 34.95 | 523,801 | -0.18(-0.51%) |
Nov 03, 2010 | 35.49 | 35.49 | 34.93 | 35.13 | 488,523 | -0.29(-0.82%) |
Nov 02, 2010 | 35.53 | 35.66 | 35.33 | 35.42 | 381,124 | +0.03(+0.08%) |
Nov 01, 2010 | 35.49 | 35.64 | 35.22 | 35.39 | 255,247 | -0.07(-0.20%) |
Oct 29, 2010 | 35.43 | 36.03 | 35.13 | 35.46 | 315,812 | -0.02(-0.06%) |
Oct 28, 2010 | 35.89 | 35.89 | 35.44 | 35.48 | 499,899 | -0.22(-0.62%) |
Oct 27, 2010 | 36.05 | 36.05 | 35.51 | 35.70 | 324,716 | -0.51(-1.41%) |
Oct 25, 2010 | 36.06 | 36.62 | 36.06 | 36.21 | 247,929 | +0.21(+0.58%) |
Oct 22, 2010 | 35.88 | 36.30 | 35.75 | 36.00 | 195,534 | +0.14(+0.39%) |
Oct 21, 2010 | 35.84 | 36.24 | 35.69 | 35.86 | 433,878 | +0.15(+0.42%) |
Oct 20, 2010 | 35.44 | 35.91 | 35.44 | 35.71 | 295,325 | +0.37(+1.05%) |
Oct 19, 2010 | 35.09 | 35.55 | 35.05 | 35.34 | 358,106 | -0.02(-0.06%) |
Oct 18, 2010 | 34.98 | 35.39 | 34.85 | 35.36 | 178,884 | +0.44(+1.26%) |
Oct 15, 2010 | 35.20 | 35.20 | 34.76 | 34.92 | 368,825 | -0.06(-0.17%) |
Oct 14, 2010 | 35.15 | 35.61 | 34.88 | 34.98 | 259,226 | -0.11(-0.31%) |
Oct 13, 2010 | 35.30 | 35.36 | 34.85 | 35.09 | 336,381 | -0.08(-0.23%) |
Oct 12, 2010 | 34.59 | 35.34 | 34.50 | 35.17 | 806,108 | +0.38(+1.09%) |
Oct 11, 2010 | 34.75 | 35.04 | 34.39 | 34.79 | 467,229 | +0.07(+0.20%) |
Oct 08, 2010 | 34.72 | 35.13 | 34.21 | 34.72 | 439,786 | +0.48(+1.40%) |
Oct 07, 2010 | 34.47 | 34.67 | 34.19 | 34.24 | 410,651 | -0.22(-0.64%) |
Oct 06, 2010 | 35.15 | 35.15 | 34.16 | 34.46 | 654,945 | -0.64(-1.82%) |
Oct 05, 2010 | 34.99 | 35.18 | 34.90 | 35.10 | 300,752 | +0.24(+0.69%) |
Oct 04, 2010 | 34.84 | 35.00 | 34.63 | 34.86 | 578,251 | +0.01(+0.03%) |
Oct 01, 2010 | 34.85 | 35.16 | 34.61 | 34.85 | 357,090 | +0.16(+0.45%) |
Sep 30, 2010 | 34.69 | 34.89 | 34.00 | 34.69 | 4,100 | +0.74(+2.19%) |
Sep 29, 2010 | 34.04 | 34.04 | 33.56 | 33.95 | 914,362 | -0.03(-0.09%) |
Sep 28, 2010 | 33.84 | 34.29 | 33.72 | 33.98 | 650,971 | +0.07(+0.21%) |
Sep 27, 2010 | 33.80 | 33.99 | 33.51 | 33.91 | 380,777 | +0.00(+0.00%) |
Sep 24, 2010 | 33.70 | 33.95 | 33.60 | 33.91 | 210,282 | +0.36(+1.07%) |
Sep 23, 2010 | 33.65 | 33.98 | 33.50 | 33.55 | 238,577 | -0.19(-0.56%) |
Sep 22, 2010 | 33.64 | 34.07 | 33.50 | 33.74 | 180,314 | +0.07(+0.21%) |
Sep 21, 2010 | 33.95 | 33.95 | 33.64 | 33.67 | 205,061 | -0.27(-0.80%) |
Sep 20, 2010 | 33.54 | 33.97 | 33.46 | 33.94 | 265,954 | +0.29(+0.86%) |
Sep 17, 2010 | 33.65 | 33.95 | 33.29 | 33.65 | 386,060 | -0.04(-0.12%) |
Sep 15, 2010 | 33.72 | 33.95 | 33.55 | 33.69 | 230,070 | -0.02(-0.06%) |
Sep 14, 2010 | 33.87 | 34.12 | 33.68 | 33.71 | 37,193 | -0.18(-0.53%) |
Sep 13, 2010 | 33.43 | 34.00 | 33.38 | 33.89 | 403,770 | +0.59(+1.77%) |
Sep 10, 2010 | 33.19 | 33.60 | 33.15 | 33.30 | 329,113 | +0.09(+0.27%) |
Sep 09, 2010 | 33.65 | 33.69 | 33.14 | 33.21 | 310,442 | -0.29(-0.87%) |
Sep 08, 2010 | 33.32 | 33.66 | 33.30 | 33.50 | 424,619 | +0.10(+0.30%) |
Sep 07, 2010 | 34.03 | 34.06 | 33.39 | 33.40 | 244,934 | -0.64(-1.88%) |
Sep 03, 2010 | 33.85 | 34.29 | 33.81 | 34.04 | 370,534 | +0.29(+0.86%) |
Sep 02, 2010 | 33.54 | 33.86 | 33.41 | 33.75 | 134 | +0.22(+0.66%) |