Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.24 | 33.59 | 32.13 | 33.54 | 7,682,115 | +0.71(+2.17%) |
Nov 29, 2010 | 32.57 | 32.96 | 31.77 | 32.83 | 5,770,645 | +0.34(+1.04%) |
Nov 26, 2010 | 32.44 | 32.84 | 32.36 | 32.49 | 2,616,996 | -0.89(-2.68%) |
Nov 24, 2010 | 33.16 | 33.39 | 33.39 | 33.39 | 3,585,019 | +1.02(+3.14%) |
Nov 23, 2010 | 33.11 | 33.25 | 32.24 | 32.37 | 6,774,064 | -1.54(-4.56%) |
Nov 22, 2010 | 33.73 | 34.27 | 33.41 | 33.92 | 4,198,794 | +0.02(+0.06%) |
Nov 19, 2010 | 33.09 | 33.93 | 32.91 | 33.90 | 5,624,626 | +0.56(+1.69%) |
Nov 18, 2010 | 33.16 | 33.67 | 33.03 | 33.33 | 5,421,354 | +1.13(+3.51%) |
Nov 17, 2010 | 31.63 | 32.78 | 31.58 | 32.20 | 5,340,352 | +0.30(+0.96%) |
Nov 16, 2010 | 32.31 | 32.40 | 31.48 | 31.90 | 8,975,505 | -1.29(-3.90%) |
Nov 15, 2010 | 33.46 | 33.67 | 32.95 | 33.19 | 4,637,360 | -0.09(-0.29%) |
Nov 12, 2010 | 33.37 | 33.64 | 32.82 | 33.29 | 7,202,529 | -0.72(-2.13%) |
Nov 11, 2010 | 32.64 | 34.04 | 32.50 | 34.01 | 6,122,229 | +1.25(+3.81%) |
Nov 10, 2010 | 32.80 | 33.09 | 31.98 | 32.76 | 6,950,979 | +0.18(+0.56%) |
Nov 09, 2010 | 34.64 | 34.80 | 32.30 | 32.58 | 6,265,133 | -0.61(-1.85%) |
Nov 08, 2010 | 33.13 | 34.15 | 33.13 | 33.19 | 3,900,497 | -0.50(-1.48%) |
Nov 05, 2010 | 32.72 | 33.76 | 32.53 | 33.69 | 6,902,349 | +1.34(+4.15%) |
Nov 04, 2010 | 31.75 | 32.43 | 31.62 | 32.35 | 6,193,658 | +1.42(+4.58%) |
Nov 03, 2010 | 30.76 | 31.05 | 30.20 | 30.93 | 5,167,013 | +0.22(+0.71%) |
Nov 02, 2010 | 30.91 | 30.91 | 30.53 | 30.72 | 2,503,133 | +0.33(+1.07%) |
Nov 01, 2010 | 30.74 | 30.95 | 30.18 | 30.39 | 3,362,639 | +0.07(+0.25%) |
Oct 29, 2010 | 30.00 | 30.55 | 29.98 | 30.32 | 3,419,880 | +0.22(+0.74%) |
Oct 28, 2010 | 30.34 | 30.46 | 29.78 | 30.09 | 4,124,494 | +0.24(+0.82%) |
Oct 27, 2010 | 29.45 | 29.89 | 29.03 | 29.85 | 7,589,255 | -0.84(-2.74%) |
Oct 25, 2010 | 30.67 | 31.03 | 30.45 | 30.69 | 6,541,636 | +0.67(+2.23%) |
Oct 22, 2010 | 30.32 | 30.42 | 29.91 | 30.02 | 5,716,645 | -0.07(-0.23%) |
Oct 21, 2010 | 30.40 | 30.74 | 29.65 | 30.09 | 9,154,263 | +0.00(+0.00%) |
Oct 20, 2010 | 28.97 | 30.33 | 28.89 | 30.09 | 7,204,196 | +1.27(+4.40%) |
Oct 19, 2010 | 28.94 | 29.46 | 28.38 | 28.82 | 8,232,898 | -1.21(-4.02%) |
Oct 18, 2010 | 30.43 | 30.62 | 29.88 | 30.03 | 7,101,674 | -0.76(-2.47%) |
Oct 15, 2010 | 31.24 | 31.37 | 30.66 | 30.79 | 6,431,970 | -0.43(-1.39%) |
Oct 14, 2010 | 31.22 | 31.43 | 30.91 | 31.22 | 8,780,214 | +0.24(+0.76%) |
Oct 13, 2010 | 30.58 | 31.21 | 30.56 | 30.98 | 7,591,427 | +1.01(+3.37%) |
Oct 12, 2010 | 29.69 | 30.14 | 29.15 | 29.97 | 6,668,002 | +0.15(+0.50%) |
Oct 11, 2010 | 30.26 | 30.49 | 29.61 | 29.82 | 2,990,431 | -0.33(-1.10%) |
Oct 08, 2010 | 30.15 | 30.24 | 29.10 | 30.15 | 7,346,252 | +0.96(+3.30%) |
Oct 07, 2010 | 29.93 | 29.93 | 28.75 | 29.19 | 5,604,854 | -0.56(-1.89%) |
Oct 06, 2010 | 29.28 | 30.03 | 29.28 | 29.76 | 8,067,174 | +0.41(+1.39%) |
Oct 05, 2010 | 28.54 | 29.57 | 28.36 | 29.35 | 390,125 | +1.33(+4.77%) |
Oct 04, 2010 | 28.62 | 28.69 | 27.90 | 28.01 | 6,310,339 | -0.77(-2.66%) |
Oct 01, 2010 | 28.78 | 28.83 | 27.98 | 28.78 | 7,311,038 | +0.89(+3.18%) |
Sep 30, 2010 | 28.02 | 28.30 | 27.42 | 27.89 | 7,581,342 | +0.41(+1.48%) |
Sep 29, 2010 | 27.23 | 27.99 | 27.09 | 27.48 | 752 | +0.34(+1.25%) |
Sep 28, 2010 | 26.98 | 27.33 | 26.53 | 27.15 | 1,782 | +0.01(+0.03%) |
Sep 27, 2010 | 26.73 | 27.48 | 26.64 | 27.14 | 5,912,105 | +0.48(+1.80%) |
Sep 24, 2010 | 26.45 | 26.81 | 26.29 | 26.66 | 6,045,517 | +1.02(+3.96%) |
Sep 23, 2010 | 25.79 | 26.05 | 25.40 | 25.64 | 147 | -0.64(-2.45%) |
Sep 22, 2010 | 26.11 | 26.53 | 25.95 | 26.29 | 6,549,965 | +0.46(+1.78%) |
Sep 21, 2010 | 25.64 | 25.87 | 25.13 | 25.82 | 6,635,942 | +0.07(+0.29%) |
Sep 20, 2010 | 25.73 | 26.33 | 25.32 | 25.75 | 7,791,560 | -0.08(-0.32%) |
Sep 17, 2010 | 25.83 | 26.22 | 25.60 | 25.83 | 5,366,737 | -0.40(-1.52%) |
Sep 15, 2010 | 26.42 | 26.75 | 25.98 | 26.23 | 4,329,028 | -0.56(-2.07%) |
Sep 14, 2010 | 26.63 | 27.09 | 26.29 | 26.79 | 4,922,587 | -0.02(-0.08%) |
Sep 13, 2010 | 26.29 | 26.99 | 26.29 | 26.81 | 5,387,464 | +1.12(+4.38%) |
Sep 10, 2010 | 25.41 | 25.83 | 25.26 | 25.68 | 3,149,152 | +0.32(+1.26%) |
Sep 09, 2010 | 26.18 | 26.27 | 25.06 | 25.36 | 4,609,178 | -0.26(-1.03%) |
Sep 08, 2010 | 25.19 | 26.16 | 25.19 | 25.63 | 1,995 | +0.54(+2.16%) |
Sep 07, 2010 | 25.37 | 25.52 | 24.76 | 25.09 | 1,338 | -0.80(-3.09%) |
Sep 03, 2010 | 25.43 | 25.99 | 25.10 | 25.89 | 9,840,374 | +0.91(+3.66%) |
Sep 02, 2010 | 24.39 | 24.97 | 24.06 | 24.97 | 2,480 | +0.73(+2.99%) |