Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.27 | 30.61 | 30.23 | 30.37 | 17,221,502 | -0.35(-1.14%) |
Nov 29, 2010 | 30.53 | 30.81 | 30.31 | 30.72 | 22,001,036 | +0.45(+1.48%) |
Nov 26, 2010 | 30.37 | 30.49 | 30.25 | 30.28 | 12,883,135 | -0.70(-2.26%) |
Nov 24, 2010 | 30.81 | 30.98 | 30.98 | 30.98 | 18,720,782 | +0.51(+1.68%) |
Nov 23, 2010 | 30.53 | 30.58 | 30.28 | 30.46 | 24,048,258 | -0.71(-2.27%) |
Nov 22, 2010 | 31.27 | 31.45 | 30.80 | 31.17 | 28,605,082 | -0.13(-0.40%) |
Nov 19, 2010 | 31.30 | 31.37 | 30.87 | 31.30 | 29,181,480 | -0.31(-0.98%) |
Nov 18, 2010 | 31.52 | 31.77 | 31.51 | 31.61 | 30,536,786 | +0.66(+2.13%) |
Nov 17, 2010 | 30.76 | 31.14 | 30.73 | 30.95 | 28,608,170 | +0.04(+0.11%) |
Nov 16, 2010 | 31.34 | 31.40 | 30.81 | 30.91 | 39,140,084 | -0.92(-2.88%) |
Nov 15, 2010 | 31.99 | 32.25 | 31.75 | 31.83 | 23,513,472 | -0.42(-1.31%) |
Nov 12, 2010 | 32.52 | 32.69 | 32.01 | 32.25 | 35,007,404 | -1.00(-3.01%) |
Nov 11, 2010 | 33.20 | 33.27 | 32.94 | 33.25 | 26,390,490 | +0.15(+0.44%) |
Nov 10, 2010 | 32.88 | 33.17 | 32.52 | 33.11 | 36,415,300 | +0.23(+0.70%) |
Nov 09, 2010 | 33.47 | 33.48 | 32.71 | 32.88 | 44,089,416 | -0.73(-2.17%) |
Nov 08, 2010 | 33.58 | 33.63 | 33.41 | 33.60 | 20,247,882 | +0.09(+0.26%) |
Nov 05, 2010 | 33.45 | 33.60 | 33.34 | 33.52 | 17,458,552 | -0.04(-0.11%) |
Nov 04, 2010 | 33.34 | 33.60 | 33.32 | 33.55 | 34,165,092 | +0.62(+1.89%) |
Nov 03, 2010 | 32.69 | 32.96 | 32.30 | 32.93 | 43,820,104 | +0.68(+2.12%) |
Nov 02, 2010 | 32.26 | 32.32 | 32.14 | 32.25 | 16,177,105 | +0.41(+1.28%) |
Nov 01, 2010 | 31.97 | 32.15 | 31.73 | 31.84 | 21,403,136 | +0.32(+1.02%) |
Oct 29, 2010 | 31.28 | 31.54 | 31.25 | 31.52 | 14,191,648 | -0.10(-0.31%) |
Oct 28, 2010 | 31.76 | 31.85 | 31.54 | 31.61 | 14,544,029 | +0.02(+0.07%) |
Oct 27, 2010 | 31.53 | 31.63 | 31.11 | 31.59 | 41,153,964 | -0.80(-2.47%) |
Oct 25, 2010 | 32.36 | 32.63 | 32.34 | 32.39 | 20,494,682 | +0.39(+1.20%) |
Oct 22, 2010 | 32.20 | 32.24 | 31.92 | 32.01 | 20,484,538 | -0.33(-1.02%) |
Oct 21, 2010 | 32.48 | 32.55 | 31.90 | 32.34 | 23,989,986 | -0.03(-0.09%) |
Oct 20, 2010 | 32.07 | 32.59 | 32.03 | 32.36 | 30,378,070 | +0.66(+2.08%) |
Oct 19, 2010 | 32.06 | 32.14 | 31.64 | 31.70 | 41,751,716 | -0.81(-2.50%) |
Oct 18, 2010 | 32.16 | 32.62 | 32.13 | 32.52 | 29,253,934 | +0.14(+0.43%) |
Oct 15, 2010 | 32.51 | 32.53 | 31.92 | 32.38 | 39,310,712 | +0.22(+0.70%) |
Oct 14, 2010 | 32.34 | 32.39 | 31.89 | 32.15 | 43,124,216 | +0.10(+0.31%) |
Oct 13, 2010 | 31.84 | 32.36 | 31.84 | 32.06 | 41,596,200 | +0.74(+2.37%) |
Oct 12, 2010 | 31.28 | 31.42 | 31.08 | 31.31 | 22,207,958 | -0.10(-0.31%) |
Oct 11, 2010 | 31.31 | 31.42 | 31.25 | 31.41 | 15,317,199 | +0.29(+0.95%) |
Oct 08, 2010 | 31.12 | 31.24 | 30.71 | 31.12 | 30,519,884 | +0.38(+1.23%) |
Oct 07, 2010 | 30.93 | 30.93 | 30.54 | 30.74 | 428 | -0.27(-0.86%) |
Oct 06, 2010 | 30.79 | 31.02 | 30.74 | 31.00 | 18,869,656 | -0.02(-0.07%) |
Oct 05, 2010 | 30.69 | 31.08 | 30.67 | 31.02 | 4,138 | +0.64(+2.12%) |
Oct 04, 2010 | 30.42 | 30.54 | 30.13 | 30.38 | 29,745,034 | +0.18(+0.58%) |
Oct 01, 2010 | 30.21 | 30.34 | 30.12 | 30.21 | 21,536,520 | +0.20(+0.65%) |
Sep 30, 2010 | 30.09 | 30.29 | 29.83 | 30.01 | 23,908,904 | +0.07(+0.23%) |
Sep 29, 2010 | 29.98 | 30.04 | 29.84 | 29.94 | 27,990,642 | +0.16(+0.54%) |
Sep 28, 2010 | 29.69 | 29.85 | 29.53 | 29.78 | 23,725,202 | -0.10(-0.33%) |
Sep 27, 2010 | 29.87 | 29.97 | 29.78 | 29.88 | 18,414,400 | -0.15(-0.51%) |
Sep 24, 2010 | 29.78 | 30.09 | 29.74 | 30.03 | 32,509,342 | +0.67(+2.29%) |
Sep 23, 2010 | 29.34 | 29.62 | 29.29 | 29.36 | 1,304 | -0.22(-0.76%) |
Sep 22, 2010 | 29.61 | 29.77 | 29.51 | 29.58 | 18,736,456 | -0.17(-0.57%) |
Sep 21, 2010 | 29.69 | 29.90 | 29.57 | 29.75 | 27,362,090 | -0.02(-0.07%) |
Sep 20, 2010 | 29.52 | 29.81 | 29.44 | 29.77 | 21,830,434 | +0.36(+1.24%) |
Sep 17, 2010 | 29.41 | 29.42 | 29.20 | 29.41 | 20,422,100 | +0.09(+0.31%) |
Sep 15, 2010 | 29.16 | 29.36 | 29.06 | 29.32 | 25,022,660 | -0.19(-0.64%) |
Sep 14, 2010 | 29.34 | 29.67 | 29.24 | 29.50 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.33 | 29.42 | 29.22 | 29.39 | 33,139,782 | +0.80(+2.79%) |
Sep 10, 2010 | 28.60 | 28.72 | 28.55 | 28.59 | 14,487,499 | -0.08(-0.29%) |
Sep 09, 2010 | 28.77 | 28.79 | 28.56 | 28.67 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.45 | 28.69 | 28.40 | 28.54 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.84 | 28.86 | 28.38 | 28.41 | 40,442,648 | -0.29(-1.00%) |
Sep 03, 2010 | 28.78 | 28.84 | 28.56 | 28.70 | 22,327,620 | +0.17(+0.59%) |
Sep 02, 2010 | 28.33 | 28.53 | 28.26 | 28.53 | 142 | +0.29(+1.02%) |