Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.18 | 30.62 | 30.10 | 30.42 | 13,537,747 | -0.07(-0.22%) |
Nov 29, 2010 | 30.47 | 30.57 | 30.13 | 30.49 | 9,719,840 | -0.07(-0.22%) |
Nov 26, 2010 | 30.59 | 30.74 | 30.51 | 30.55 | 3,435,381 | -0.25(-0.82%) |
Nov 24, 2010 | 30.42 | 30.81 | 30.81 | 30.81 | 11,111,747 | +0.62(+2.06%) |
Nov 23, 2010 | 30.29 | 30.35 | 30.06 | 30.18 | 11,810,350 | -0.45(-1.48%) |
Nov 22, 2010 | 30.40 | 30.65 | 30.28 | 30.64 | 8,081,221 | +0.14(+0.47%) |
Nov 19, 2010 | 30.23 | 30.51 | 30.15 | 30.49 | 7,946,469 | +0.14(+0.47%) |
Nov 18, 2010 | 30.38 | 30.59 | 30.30 | 30.35 | 11,953,490 | +0.26(+0.87%) |
Nov 17, 2010 | 29.88 | 30.15 | 29.87 | 30.09 | 11,102,453 | +0.26(+0.87%) |
Nov 16, 2010 | 30.00 | 30.36 | 29.72 | 29.83 | 20,858,958 | -0.41(-1.36%) |
Nov 15, 2010 | 30.41 | 30.54 | 30.21 | 30.24 | 6,899,369 | -0.06(-0.19%) |
Nov 12, 2010 | 30.48 | 30.70 | 30.16 | 30.30 | 11,700,501 | -0.32(-1.04%) |
Nov 11, 2010 | 30.41 | 30.81 | 30.36 | 30.62 | 18,293,282 | -0.04(-0.14%) |
Nov 10, 2010 | 30.44 | 30.66 | 30.26 | 30.66 | 8,244,982 | +0.27(+0.89%) |
Nov 09, 2010 | 30.75 | 30.77 | 30.26 | 30.39 | 5,668,721 | -0.28(-0.91%) |
Nov 08, 2010 | 30.47 | 30.70 | 30.42 | 30.67 | 3,797,007 | -0.05(-0.16%) |
Nov 05, 2010 | 30.60 | 30.80 | 30.56 | 30.72 | 8,158,168 | +0.15(+0.50%) |
Nov 04, 2010 | 30.43 | 30.60 | 30.42 | 30.57 | 10,820,812 | +0.47(+1.57%) |
Nov 03, 2010 | 30.06 | 30.11 | 29.63 | 30.10 | 9,657,379 | +0.15(+0.51%) |
Nov 02, 2010 | 29.86 | 30.06 | 29.77 | 29.95 | 8,661,371 | +0.34(+1.14%) |
Nov 01, 2010 | 29.73 | 29.94 | 29.47 | 29.61 | 7,829,154 | -0.06(-0.20%) |
Oct 29, 2010 | 29.68 | 29.75 | 29.54 | 29.67 | 8,028,473 | -0.01(-0.03%) |
Oct 28, 2010 | 29.71 | 29.77 | 29.48 | 29.68 | 9,198,692 | +0.13(+0.46%) |
Oct 27, 2010 | 29.50 | 29.60 | 29.27 | 29.54 | 7,647,600 | -0.06(-0.20%) |
Oct 25, 2010 | 29.60 | 29.86 | 29.57 | 29.60 | 7,467,752 | +0.19(+0.63%) |
Oct 22, 2010 | 29.20 | 29.44 | 29.17 | 29.42 | 5,254,411 | +0.16(+0.55%) |
Oct 21, 2010 | 29.23 | 29.60 | 29.03 | 29.26 | 12,759,031 | +0.17(+0.58%) |
Oct 20, 2010 | 28.83 | 29.21 | 28.78 | 29.09 | 8,366,357 | +0.37(+1.29%) |
Oct 19, 2010 | 28.91 | 29.02 | 28.56 | 28.72 | 12,568,373 | -0.53(-1.81%) |
Oct 18, 2010 | 29.19 | 29.25 | 29.00 | 29.25 | 7,892,658 | +0.04(+0.14%) |
Oct 15, 2010 | 29.16 | 29.22 | 28.85 | 29.21 | 9,340,549 | +0.21(+0.73%) |
Oct 14, 2010 | 29.03 | 29.16 | 28.81 | 29.00 | 5,545,529 | -0.03(-0.12%) |
Oct 13, 2010 | 29.12 | 29.26 | 28.98 | 29.03 | 7,052,853 | +0.04(+0.14%) |
Oct 12, 2010 | 28.86 | 29.06 | 28.64 | 28.99 | 5,913,006 | +0.07(+0.23%) |
Oct 11, 2010 | 28.95 | 29.04 | 28.84 | 28.92 | 5,151,407 | +0.01(+0.03%) |
Oct 08, 2010 | 28.91 | 29.01 | 28.56 | 28.91 | 7,704,417 | +0.29(+1.03%) |
Oct 07, 2010 | 28.64 | 28.67 | 28.33 | 28.62 | 5,890,464 | +0.13(+0.47%) |
Oct 06, 2010 | 28.62 | 28.66 | 28.36 | 28.48 | 6,622,976 | -0.19(-0.67%) |
Oct 05, 2010 | 28.39 | 28.74 | 28.33 | 28.68 | 5,939 | +0.59(+2.10%) |
Oct 04, 2010 | 28.05 | 28.29 | 27.86 | 28.09 | 8,281,987 | -0.06(-0.21%) |
Oct 01, 2010 | 28.15 | 28.40 | 28.01 | 28.15 | 9,058,805 | +0.03(+0.12%) |
Sep 30, 2010 | 28.35 | 28.52 | 27.94 | 28.11 | 10,212,843 | -0.08(-0.27%) |
Sep 29, 2010 | 28.35 | 28.36 | 28.11 | 28.19 | 5,857,572 | -0.20(-0.71%) |
Sep 28, 2010 | 28.20 | 28.46 | 27.87 | 28.39 | 1,163 | +0.22(+0.78%) |
Sep 27, 2010 | 28.39 | 28.39 | 28.16 | 28.17 | 11,887,353 | -0.19(-0.65%) |
Sep 24, 2010 | 27.99 | 28.38 | 27.99 | 28.36 | 7,216,223 | +0.72(+2.59%) |
Sep 23, 2010 | 27.53 | 27.99 | 27.48 | 27.64 | 12,247,453 | -0.14(-0.51%) |
Sep 22, 2010 | 27.97 | 28.11 | 27.68 | 27.78 | 9,040,770 | -0.19(-0.66%) |
Sep 21, 2010 | 28.09 | 28.19 | 27.84 | 27.97 | 15,959,716 | -0.12(-0.42%) |
Sep 20, 2010 | 27.64 | 28.15 | 27.63 | 28.09 | 6,097,366 | +0.53(+1.92%) |
Sep 17, 2010 | 27.56 | 27.67 | 27.43 | 27.56 | 7,361,685 | +0.07(+0.26%) |
Sep 15, 2010 | 27.29 | 27.53 | 27.23 | 27.49 | 6,863,464 | +0.05(+0.18%) |
Sep 14, 2010 | 27.37 | 27.57 | 27.23 | 27.44 | 7,743,105 | +0.03(+0.09%) |
Sep 13, 2010 | 27.37 | 27.44 | 27.21 | 27.41 | 4,953,385 | +0.33(+1.21%) |
Sep 10, 2010 | 26.88 | 27.15 | 26.87 | 27.08 | 6,440,249 | +0.23(+0.84%) |
Sep 09, 2010 | 27.06 | 27.09 | 26.74 | 26.86 | 6,018,330 | +0.03(+0.09%) |
Sep 08, 2010 | 26.67 | 26.95 | 26.66 | 26.83 | 4,617 | +0.19(+0.72%) |
Sep 07, 2010 | 26.92 | 26.97 | 26.59 | 26.64 | 4,003 | -0.44(-1.61%) |
Sep 03, 2010 | 26.97 | 27.18 | 26.76 | 27.07 | 9,440,415 | +0.39(+1.48%) |
Sep 02, 2010 | 26.25 | 26.69 | 26.24 | 26.68 | 3,443 | +0.49(+1.86%) |