Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.25 | 32.37 | 30.99 | 32.09 | 4,910,172 | +0.48(+1.53%) |
Nov 29, 2010 | 31.15 | 31.69 | 30.77 | 31.61 | 3,180,848 | +0.21(+0.68%) |
Nov 26, 2010 | 31.49 | 31.70 | 31.18 | 31.39 | 1,719,213 | -0.26(-0.82%) |
Nov 24, 2010 | 31.57 | 31.66 | 31.66 | 31.66 | 2,505,421 | +0.42(+1.36%) |
Nov 23, 2010 | 30.66 | 31.66 | 30.48 | 31.23 | 4,205,874 | +0.32(+1.03%) |
Nov 22, 2010 | 30.84 | 31.46 | 30.52 | 30.91 | 3,132,877 | -0.08(-0.25%) |
Nov 19, 2010 | 30.02 | 31.06 | 29.90 | 30.99 | 4,258,410 | +0.96(+3.21%) |
Nov 18, 2010 | 30.86 | 31.31 | 29.94 | 30.02 | 5,106,202 | -0.46(-1.52%) |
Nov 17, 2010 | 29.78 | 30.65 | 29.70 | 30.49 | 3,709,342 | +0.78(+2.63%) |
Nov 16, 2010 | 29.87 | 30.05 | 29.19 | 29.71 | 5,496,884 | -0.38(-1.25%) |
Nov 15, 2010 | 30.42 | 30.73 | 30.02 | 30.08 | 3,318,111 | +0.06(+0.19%) |
Nov 12, 2010 | 30.54 | 31.94 | 29.95 | 30.02 | 7,888,101 | -1.05(-3.38%) |
Nov 11, 2010 | 31.01 | 31.82 | 30.40 | 31.08 | 4,730,810 | -0.43(-1.38%) |
Nov 10, 2010 | 30.95 | 31.53 | 30.72 | 31.51 | 3,224,155 | +0.46(+1.49%) |
Nov 09, 2010 | 32.13 | 32.13 | 30.89 | 31.05 | 4,413,004 | -0.91(-2.84%) |
Nov 08, 2010 | 31.38 | 32.10 | 31.35 | 31.95 | 3,939,008 | +0.52(+1.66%) |
Nov 05, 2010 | 31.50 | 31.66 | 31.25 | 31.43 | 3,781,576 | +0.26(+0.84%) |
Nov 04, 2010 | 30.49 | 31.49 | 30.30 | 31.17 | 5,075,090 | +1.04(+3.46%) |
Nov 03, 2010 | 30.42 | 30.45 | 29.59 | 30.13 | 3,873,374 | -0.20(-0.67%) |
Nov 02, 2010 | 30.25 | 30.68 | 29.44 | 30.33 | 3,954,957 | +0.31(+1.03%) |
Nov 01, 2010 | 30.66 | 30.84 | 29.71 | 30.02 | 4,694,782 | -0.05(-0.16%) |
Oct 29, 2010 | 30.40 | 30.66 | 30.06 | 30.07 | 5,845,349 | -0.49(-1.61%) |
Oct 28, 2010 | 31.22 | 31.40 | 30.29 | 30.57 | 6,030,226 | -0.55(-1.77%) |
Oct 27, 2010 | 31.36 | 31.40 | 30.35 | 31.11 | 6,712,724 | -0.42(-1.35%) |
Oct 25, 2010 | 31.61 | 32.25 | 31.44 | 31.54 | 4,932,767 | +0.14(+0.46%) |
Oct 22, 2010 | 31.45 | 31.73 | 31.25 | 31.39 | 3,999,952 | +0.13(+0.40%) |
Oct 21, 2010 | 31.97 | 32.30 | 31.01 | 31.27 | 5,111,485 | -0.52(-1.64%) |
Oct 20, 2010 | 31.64 | 32.05 | 31.57 | 31.79 | 3,323,080 | +0.22(+0.70%) |
Oct 19, 2010 | 31.68 | 32.42 | 31.09 | 31.57 | 8,491,831 | -0.55(-1.71%) |
Oct 18, 2010 | 32.28 | 32.41 | 31.32 | 32.12 | 8,499,283 | -0.55(-1.68%) |
Oct 15, 2010 | 31.82 | 32.72 | 31.43 | 32.67 | 7,314,999 | +0.74(+2.33%) |
Oct 14, 2010 | 32.30 | 32.68 | 31.74 | 31.93 | 5,819,841 | -0.35(-1.08%) |
Oct 13, 2010 | 32.48 | 33.28 | 31.65 | 32.27 | 13,370,751 | -0.34(-1.04%) |
Oct 12, 2010 | 31.80 | 32.74 | 31.60 | 32.61 | 7,828,807 | +0.67(+2.08%) |
Oct 11, 2010 | 31.68 | 32.43 | 31.40 | 31.94 | 14,871,149 | +0.61(+1.94%) |
Oct 08, 2010 | 31.34 | 32.68 | 31.00 | 31.34 | 41,306,104 | +0.82(+2.69%) |
Oct 07, 2010 | 27.10 | 30.64 | 26.52 | 30.52 | 9,953 | +2.55(+9.10%) |
Oct 06, 2010 | 27.43 | 28.19 | 27.41 | 27.97 | 14,338,441 | +0.17(+0.62%) |
Oct 05, 2010 | 26.64 | 27.92 | 26.64 | 27.80 | 22,990,996 | +1.39(+5.26%) |
Oct 04, 2010 | 25.87 | 26.47 | 25.66 | 26.41 | 16,452,313 | +0.12(+0.47%) |
Oct 01, 2010 | 26.28 | 26.46 | 26.04 | 26.28 | 10,481,108 | +0.25(+0.94%) |
Sep 30, 2010 | 26.03 | 26.15 | 25.43 | 26.04 | 13,191 | +0.18(+0.68%) |
Sep 29, 2010 | 24.90 | 25.89 | 24.88 | 25.86 | 11,319,081 | +0.85(+3.41%) |
Sep 28, 2010 | 24.72 | 25.05 | 24.25 | 25.01 | 15,766 | +0.41(+1.67%) |
Sep 27, 2010 | 24.27 | 24.75 | 24.05 | 24.60 | 8,423,393 | +0.12(+0.51%) |
Sep 24, 2010 | 23.85 | 24.58 | 23.82 | 24.47 | 5,097,886 | +0.91(+3.86%) |
Sep 23, 2010 | 23.56 | 23.87 | 22.89 | 23.56 | 6,767,665 | +0.01(+0.04%) |
Sep 22, 2010 | 23.58 | 23.67 | 23.13 | 23.55 | 8,670,387 | -0.25(-1.05%) |
Sep 21, 2010 | 23.69 | 23.91 | 23.18 | 23.80 | 8,887,989 | +0.00(+0.00%) |
Sep 20, 2010 | 23.32 | 23.89 | 23.24 | 23.80 | 9,643,569 | +0.43(+1.84%) |
Sep 17, 2010 | 23.37 | 23.47 | 22.97 | 23.37 | 9,669,464 | +0.00(+0.00%) |
Sep 15, 2010 | 22.92 | 23.41 | 22.58 | 23.37 | 7,921,963 | +0.39(+1.71%) |
Sep 14, 2010 | 22.09 | 23.22 | 22.01 | 22.98 | 17,311,624 | +1.59(+7.43%) |
Sep 13, 2010 | 20.57 | 21.49 | 20.37 | 21.39 | 12,128,216 | +1.13(+5.58%) |
Sep 10, 2010 | 19.91 | 20.34 | 19.74 | 20.26 | 4,145,370 | +0.40(+2.03%) |
Sep 09, 2010 | 20.37 | 20.40 | 19.72 | 19.86 | 3,275,388 | -0.23(-1.14%) |
Sep 08, 2010 | 19.93 | 20.32 | 19.93 | 20.09 | 3,108,463 | +0.20(+1.01%) |
Sep 07, 2010 | 20.54 | 20.57 | 19.88 | 19.89 | 263 | -0.79(-3.84%) |
Sep 03, 2010 | 20.68 | 21.03 | 20.57 | 20.68 | 5,798,586 | +0.17(+0.84%) |
Sep 02, 2010 | 20.32 | 20.64 | 20.15 | 20.51 | 32,028 | +0.63(+3.18%) |