Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.81 | 35.03 | 34.65 | 34.76 | 1,946,590 | -0.27(-0.77%) |
Nov 29, 2010 | 35.27 | 35.27 | 34.67 | 35.03 | 1,950,080 | -0.48(-1.36%) |
Nov 26, 2010 | 35.81 | 35.81 | 35.38 | 35.51 | 529,228 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.98 | 35.98 | 35.98 | 1,560,768 | +0.44(+1.22%) |
Nov 23, 2010 | 35.30 | 35.56 | 34.83 | 35.55 | 2,126,609 | -0.02(-0.06%) |
Nov 22, 2010 | 35.55 | 35.81 | 35.27 | 35.57 | 1,201,672 | -0.06(-0.16%) |
Nov 19, 2010 | 35.65 | 35.87 | 35.39 | 35.63 | 1,087,886 | +0.00(+0.00%) |
Nov 18, 2010 | 35.23 | 35.89 | 35.23 | 35.63 | 1,682,333 | +0.73(+2.08%) |
Nov 17, 2010 | 34.80 | 35.06 | 34.75 | 34.90 | 1,408,246 | +0.09(+0.25%) |
Nov 16, 2010 | 35.49 | 35.49 | 34.72 | 34.81 | 1,680,986 | -0.89(-2.48%) |
Nov 15, 2010 | 35.70 | 35.99 | 35.49 | 35.70 | 906,012 | +0.14(+0.39%) |
Nov 12, 2010 | 35.63 | 35.70 | 35.18 | 35.56 | 1,215,867 | -0.20(-0.57%) |
Nov 11, 2010 | 35.44 | 35.92 | 35.38 | 35.76 | 793,453 | +0.14(+0.39%) |
Nov 10, 2010 | 36.00 | 36.16 | 35.39 | 35.63 | 1,307,297 | -0.36(-1.01%) |
Nov 09, 2010 | 36.53 | 36.53 | 35.87 | 35.99 | 1,047,165 | -0.49(-1.33%) |
Nov 08, 2010 | 36.27 | 36.60 | 36.20 | 36.47 | 953,587 | +0.02(+0.06%) |
Nov 05, 2010 | 36.14 | 36.58 | 36.12 | 36.45 | 2,288,492 | +0.30(+0.84%) |
Nov 04, 2010 | 35.69 | 36.18 | 35.46 | 36.15 | 1,790,406 | +0.54(+1.53%) |
Nov 03, 2010 | 34.49 | 35.76 | 34.27 | 35.60 | 3,483,524 | +1.35(+3.94%) |
Nov 02, 2010 | 34.78 | 35.00 | 34.16 | 34.25 | 1,679,027 | -0.30(-0.88%) |
Nov 01, 2010 | 34.31 | 34.66 | 34.22 | 34.56 | 1,257,955 | +0.30(+0.87%) |
Oct 29, 2010 | 33.75 | 34.28 | 33.75 | 34.26 | 1,491,171 | +0.54(+1.61%) |
Oct 28, 2010 | 34.07 | 34.15 | 33.63 | 33.72 | 1,018,192 | -0.23(-0.68%) |
Oct 27, 2010 | 34.38 | 34.44 | 33.49 | 33.95 | 1,650,233 | -1.24(-3.53%) |
Oct 25, 2010 | 35.40 | 35.50 | 35.07 | 35.19 | 1,037,425 | -0.01(-0.04%) |
Oct 22, 2010 | 34.58 | 35.53 | 34.58 | 35.20 | 1,891,392 | +0.65(+1.87%) |
Oct 21, 2010 | 34.23 | 34.88 | 34.07 | 34.56 | 1,845,234 | +0.46(+1.34%) |
Oct 20, 2010 | 34.15 | 34.30 | 34.03 | 34.10 | 1,330,581 | +0.03(+0.09%) |
Oct 19, 2010 | 34.45 | 34.55 | 33.88 | 34.07 | 2,875,871 | -0.59(-1.70%) |
Oct 18, 2010 | 35.39 | 35.43 | 34.57 | 34.66 | 2,152,861 | -0.67(-1.91%) |
Oct 15, 2010 | 35.65 | 35.68 | 35.16 | 35.34 | 1,760,011 | -0.05(-0.14%) |
Oct 14, 2010 | 35.46 | 35.87 | 35.28 | 35.39 | 1,131,826 | -0.05(-0.14%) |
Oct 13, 2010 | 35.49 | 35.66 | 35.41 | 35.44 | 1,212,110 | +0.12(+0.33%) |
Oct 12, 2010 | 35.66 | 35.66 | 35.28 | 35.32 | 1,419,509 | -0.35(-0.98%) |
Oct 11, 2010 | 35.65 | 35.72 | 35.48 | 35.67 | 637,438 | +0.01(+0.02%) |
Oct 08, 2010 | 35.66 | 35.72 | 35.36 | 35.66 | 1,410,281 | +0.33(+0.92%) |
Oct 07, 2010 | 35.52 | 35.52 | 35.07 | 35.34 | 1,249,266 | -0.12(-0.33%) |
Oct 06, 2010 | 35.09 | 35.49 | 35.09 | 35.45 | 2,222,430 | +0.39(+1.12%) |
Oct 05, 2010 | 34.68 | 35.09 | 34.64 | 35.06 | 12,001 | +0.53(+1.53%) |
Oct 04, 2010 | 34.65 | 34.65 | 34.41 | 34.53 | 1,300,806 | -0.13(-0.38%) |
Oct 01, 2010 | 34.66 | 34.72 | 34.37 | 34.66 | 1,339,441 | +0.40(+1.18%) |
Sep 30, 2010 | 34.25 | 34.65 | 33.67 | 34.26 | 7,902 | -0.03(-0.10%) |
Sep 29, 2010 | 34.20 | 34.49 | 34.11 | 34.29 | 10,093 | +0.04(+0.11%) |
Sep 28, 2010 | 34.05 | 34.28 | 33.58 | 34.25 | 11,045 | +0.39(+1.16%) |
Sep 27, 2010 | 34.00 | 34.06 | 33.69 | 33.86 | 1,400,798 | -0.15(-0.45%) |
Sep 24, 2010 | 33.44 | 34.15 | 33.37 | 34.02 | 1,195,751 | +0.75(+2.27%) |
Sep 23, 2010 | 33.26 | 33.46 | 33.01 | 33.26 | 148 | -0.09(-0.26%) |
Sep 22, 2010 | 33.06 | 33.36 | 32.98 | 33.35 | 1,349,982 | +0.33(+0.99%) |
Sep 21, 2010 | 33.31 | 33.49 | 33.00 | 33.02 | 1,270,167 | -0.30(-0.89%) |
Sep 20, 2010 | 33.01 | 33.33 | 32.88 | 33.32 | 1,090,085 | +0.31(+0.95%) |
Sep 17, 2010 | 33.01 | 33.06 | 32.87 | 33.01 | 2,439,302 | +0.27(+0.82%) |
Sep 15, 2010 | 32.34 | 32.75 | 32.26 | 32.74 | 1,261,677 | +0.34(+1.05%) |
Sep 14, 2010 | 32.10 | 32.54 | 32.06 | 32.40 | 1,347,337 | +0.22(+0.68%) |
Sep 13, 2010 | 32.11 | 32.22 | 32.06 | 32.18 | 975,704 | +0.20(+0.64%) |
Sep 10, 2010 | 32.29 | 32.29 | 31.95 | 31.98 | 1,156,584 | -0.23(-0.72%) |
Sep 09, 2010 | 32.74 | 32.80 | 32.17 | 32.21 | 835,902 | -0.26(-0.80%) |
Sep 08, 2010 | 32.27 | 32.61 | 32.27 | 32.47 | 1,419,830 | +0.28(+0.86%) |
Sep 07, 2010 | 32.34 | 32.35 | 32.19 | 32.19 | 192 | -0.15(-0.47%) |
Sep 03, 2010 | 32.64 | 32.69 | 32.24 | 32.35 | 1,266,571 | -0.12(-0.36%) |
Sep 02, 2010 | 32.47 | 32.51 | 32.32 | 32.46 | 6,767 | +0.01(+0.04%) |