Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.62 | 35.85 | 35.62 | 35.63 | 5,730 | -0.72(-1.98%) |
Nov 29, 2010 | 36.69 | 36.69 | 35.75 | 36.35 | 18,064 | +0.33(+0.92%) |
Nov 26, 2010 | 36.10 | 36.10 | 36.02 | 36.02 | 3,708 | -0.73(-1.99%) |
Nov 24, 2010 | 37.00 | 36.75 | 36.75 | 36.75 | 62,394 | +0.20(+0.55%) |
Nov 23, 2010 | 36.90 | 37.03 | 36.55 | 36.55 | 3,818 | -0.55(-1.48%) |
Nov 22, 2010 | 37.12 | 37.15 | 36.80 | 37.10 | 7,190 | +0.00(+0.00%) |
Nov 19, 2010 | 37.00 | 37.25 | 37.00 | 37.10 | 9,520 | -0.23(-0.62%) |
Nov 18, 2010 | 37.55 | 37.55 | 37.21 | 37.33 | 4,718 | +0.63(+1.72%) |
Nov 17, 2010 | 36.48 | 36.98 | 36.48 | 36.70 | 5,316 | +0.06(+0.16%) |
Nov 16, 2010 | 36.40 | 36.70 | 36.34 | 36.64 | 14,824 | -0.16(-0.43%) |
Nov 15, 2010 | 36.73 | 37.08 | 36.73 | 36.80 | 16,531 | +0.15(+0.41%) |
Nov 12, 2010 | 36.83 | 37.10 | 36.56 | 36.65 | 5,526 | -0.06(-0.16%) |
Nov 11, 2010 | 37.00 | 37.00 | 36.69 | 36.71 | 12,405 | -0.29(-0.78%) |
Nov 10, 2010 | 36.94 | 37.00 | 36.85 | 37.00 | 8,099 | +0.10(+0.27%) |
Nov 09, 2010 | 37.52 | 37.70 | 36.90 | 36.90 | 4,832 | +0.07(+0.19%) |
Nov 08, 2010 | 36.99 | 37.20 | 36.75 | 36.83 | 8,652 | -0.45(-1.21%) |
Nov 05, 2010 | 37.37 | 37.55 | 37.28 | 37.28 | 6,452 | +0.33(+0.89%) |
Nov 04, 2010 | 36.80 | 37.10 | 36.80 | 36.95 | 5,098 | -0.05(-0.14%) |
Nov 03, 2010 | 36.87 | 37.00 | 36.75 | 37.00 | 5,340 | +0.10(+0.27%) |
Nov 02, 2010 | 36.87 | 37.36 | 36.87 | 36.90 | 3,067 | +0.65(+1.79%) |
Nov 01, 2010 | 37.05 | 37.54 | 36.25 | 36.25 | 7,288 | -0.86(-2.32%) |
Oct 29, 2010 | 36.87 | 37.11 | 36.87 | 37.11 | 10,142 | +0.26(+0.71%) |
Oct 28, 2010 | 36.80 | 37.00 | 36.80 | 36.85 | 4,685 | +0.05(+0.14%) |
Oct 27, 2010 | 36.66 | 36.80 | 36.38 | 36.80 | 8,800 | -0.67(-1.79%) |
Oct 25, 2010 | 37.71 | 37.90 | 37.47 | 37.47 | 13,728 | -0.28(-0.74%) |
Oct 22, 2010 | 37.52 | 37.75 | 37.52 | 37.75 | 5,536 | -0.20(-0.53%) |
Oct 21, 2010 | 37.95 | 38.34 | 37.81 | 37.95 | 9,807 | -0.40(-1.04%) |
Oct 20, 2010 | 37.85 | 38.45 | 37.85 | 38.35 | 6,828 | -0.20(-0.52%) |
Oct 19, 2010 | 38.60 | 39.11 | 38.55 | 38.55 | 7,945 | -0.51(-1.31%) |
Oct 18, 2010 | 38.77 | 39.27 | 38.77 | 39.06 | 6,629 | +0.64(+1.67%) |
Oct 15, 2010 | 38.43 | 38.74 | 38.38 | 38.42 | 8,889 | +0.32(+0.84%) |
Oct 14, 2010 | 38.16 | 38.38 | 37.95 | 38.10 | 5,252 | +0.12(+0.32%) |
Oct 13, 2010 | 37.82 | 38.16 | 37.82 | 37.98 | 43,876 | -0.16(-0.42%) |
Oct 12, 2010 | 37.82 | 38.39 | 37.82 | 38.14 | 381,682 | -0.46(-1.19%) |
Oct 11, 2010 | 38.26 | 38.65 | 38.26 | 38.60 | 10,925 | +0.01(+0.03%) |
Oct 08, 2010 | 38.15 | 38.59 | 38.15 | 38.59 | 207,519 | +0.39(+1.02%) |
Oct 07, 2010 | 38.01 | 38.20 | 38.01 | 38.20 | 19,089 | +1.04(+2.80%) |
Oct 06, 2010 | 37.14 | 37.30 | 37.12 | 37.16 | 4,329 | +0.34(+0.92%) |
Oct 05, 2010 | 36.46 | 36.96 | 36.46 | 36.82 | 7,060 | +0.77(+2.14%) |
Oct 04, 2010 | 36.58 | 36.58 | 36.00 | 36.05 | 12,920 | -0.78(-2.12%) |
Oct 01, 2010 | 36.97 | 36.97 | 36.78 | 36.83 | 3,381 | +0.72(+1.99%) |
Sep 30, 2010 | 35.96 | 36.44 | 35.96 | 36.11 | 19,087 | -0.28(-0.77%) |
Sep 29, 2010 | 36.80 | 36.89 | 36.39 | 36.39 | 239,371 | +0.46(+1.28%) |
Sep 28, 2010 | 35.87 | 36.15 | 35.84 | 35.93 | 9,198 | -0.12(-0.33%) |
Sep 27, 2010 | 36.22 | 36.23 | 36.01 | 36.05 | 7,932 | -0.37(-1.02%) |
Sep 24, 2010 | 36.13 | 36.50 | 36.13 | 36.42 | 16,855 | +0.01(+0.03%) |
Sep 23, 2010 | 36.24 | 36.55 | 36.24 | 36.41 | 4,965 | -0.03(-0.08%) |
Sep 22, 2010 | 36.55 | 36.93 | 36.44 | 36.44 | 6,271 | +0.65(+1.82%) |
Sep 21, 2010 | 35.78 | 36.11 | 35.78 | 35.79 | 8,711 | +0.14(+0.39%) |
Sep 20, 2010 | 35.16 | 35.65 | 35.16 | 35.65 | 8,571 | +0.47(+1.34%) |
Sep 17, 2010 | 35.45 | 35.45 | 35.13 | 35.18 | 10,246 | -0.80(-2.22%) |
Sep 15, 2010 | 35.50 | 35.98 | 35.50 | 35.98 | 5,766 | -0.27(-0.74%) |
Sep 14, 2010 | 36.18 | 36.55 | 36.18 | 36.25 | 4,858 | -0.11(-0.30%) |
Sep 13, 2010 | 35.87 | 36.36 | 35.87 | 36.36 | 4,958 | +0.56(+1.56%) |
Sep 10, 2010 | 35.52 | 36.02 | 35.52 | 35.80 | 3,793 | -0.03(-0.08%) |
Sep 09, 2010 | 35.85 | 36.00 | 35.68 | 35.83 | 4,652 | -0.07(-0.19%) |
Sep 08, 2010 | 35.58 | 36.05 | 35.58 | 35.90 | 1,692 | +0.44(+1.24%) |
Sep 07, 2010 | 36.11 | 36.11 | 35.46 | 35.46 | 10,729 | -0.30(-0.84%) |
Sep 03, 2010 | 35.55 | 36.30 | 35.55 | 35.76 | 5,650 | -0.55(-1.51%) |
Sep 02, 2010 | 35.90 | 36.33 | 35.89 | 36.31 | 9,452 | +1.07(+3.04%) |