Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.86 | 34.30 | 33.86 | 34.09 | 15,290,571 | -0.13(-0.39%) |
Nov 29, 2010 | 34.01 | 34.30 | 33.75 | 34.22 | 11,610,764 | -0.02(-0.06%) |
Nov 26, 2010 | 34.10 | 34.36 | 34.06 | 34.24 | 4,570,449 | -0.10(-0.29%) |
Nov 24, 2010 | 33.97 | 34.34 | 34.34 | 34.34 | 12,876,293 | +0.65(+1.93%) |
Nov 23, 2010 | 33.53 | 33.75 | 33.50 | 33.69 | 11,954,660 | -0.24(-0.71%) |
Nov 22, 2010 | 33.74 | 34.04 | 33.72 | 33.93 | 28,762,006 | +0.07(+0.20%) |
Nov 19, 2010 | 33.60 | 33.92 | 33.33 | 33.86 | 13,460,206 | +0.16(+0.47%) |
Nov 18, 2010 | 33.94 | 34.03 | 33.63 | 33.70 | 15,435,477 | +0.23(+0.70%) |
Nov 17, 2010 | 33.29 | 33.65 | 33.17 | 33.47 | 12,806,255 | +0.29(+0.87%) |
Nov 16, 2010 | 34.11 | 34.13 | 32.94 | 33.18 | 40,097,204 | -1.53(-4.41%) |
Nov 15, 2010 | 34.72 | 34.91 | 34.26 | 34.71 | 14,745,941 | +0.08(+0.22%) |
Nov 12, 2010 | 34.78 | 35.07 | 34.47 | 34.64 | 14,220,710 | -0.33(-0.94%) |
Nov 11, 2010 | 35.05 | 35.27 | 34.86 | 34.96 | 10,280,050 | -0.28(-0.80%) |
Nov 10, 2010 | 34.92 | 35.26 | 34.83 | 35.25 | 19,022,290 | +0.42(+1.19%) |
Nov 09, 2010 | 36.27 | 36.29 | 34.57 | 34.83 | 25,309,546 | -1.49(-4.10%) |
Nov 08, 2010 | 36.24 | 36.33 | 35.85 | 36.32 | 9,430,145 | +0.01(+0.02%) |
Nov 05, 2010 | 35.97 | 36.53 | 35.83 | 36.31 | 16,011,435 | +0.36(+1.00%) |
Nov 04, 2010 | 35.41 | 36.02 | 35.37 | 35.95 | 16,984,516 | +0.91(+2.59%) |
Nov 03, 2010 | 35.18 | 35.19 | 34.82 | 35.05 | 14,664,082 | -0.04(-0.11%) |
Nov 02, 2010 | 35.10 | 35.23 | 34.93 | 35.08 | 9,366,865 | +0.20(+0.56%) |
Nov 01, 2010 | 34.75 | 35.22 | 34.69 | 34.89 | 11,062,116 | +0.25(+0.73%) |
Oct 29, 2010 | 34.53 | 34.76 | 34.47 | 34.64 | 9,454,393 | +0.03(+0.07%) |
Oct 28, 2010 | 34.94 | 35.08 | 34.27 | 34.61 | 12,897,755 | -0.21(-0.62%) |
Oct 27, 2010 | 35.00 | 35.08 | 34.60 | 34.83 | 16,831,414 | -0.56(-1.59%) |
Oct 25, 2010 | 35.54 | 35.60 | 35.36 | 35.39 | 13,035,881 | +0.07(+0.20%) |
Oct 22, 2010 | 35.45 | 35.54 | 35.11 | 35.32 | 8,004,975 | +0.01(+0.02%) |
Oct 21, 2010 | 35.54 | 35.71 | 35.10 | 35.31 | 19,541,836 | -0.07(-0.20%) |
Oct 20, 2010 | 34.72 | 35.65 | 34.70 | 35.38 | 33,264,398 | +0.27(+0.77%) |
Oct 19, 2010 | 34.64 | 35.16 | 34.53 | 35.11 | 28,652,564 | +0.59(+1.72%) |
Oct 18, 2010 | 34.60 | 35.17 | 34.52 | 34.52 | 17,434,224 | -0.18(-0.51%) |
Oct 15, 2010 | 34.86 | 35.01 | 34.61 | 34.69 | 15,916,764 | -0.02(-0.05%) |
Oct 14, 2010 | 34.72 | 34.95 | 34.51 | 34.71 | 13,157,505 | -0.11(-0.31%) |
Oct 13, 2010 | 34.66 | 35.13 | 34.57 | 34.82 | 14,742,407 | +0.34(+0.99%) |
Oct 12, 2010 | 34.11 | 34.59 | 34.01 | 34.48 | 12,321,793 | +0.30(+0.87%) |
Oct 11, 2010 | 34.26 | 34.36 | 34.15 | 34.18 | 8,659,898 | -0.05(-0.15%) |
Oct 08, 2010 | 34.23 | 34.34 | 34.00 | 34.23 | 10,721,423 | +0.04(+0.13%) |
Oct 07, 2010 | 34.25 | 34.39 | 34.03 | 34.19 | 3,463 | +0.08(+0.22%) |
Oct 06, 2010 | 34.13 | 34.21 | 33.91 | 34.11 | 13,223,803 | -0.10(-0.29%) |
Oct 05, 2010 | 34.02 | 34.36 | 33.77 | 34.21 | 44,641 | +0.44(+1.31%) |
Oct 04, 2010 | 33.43 | 33.78 | 33.40 | 33.77 | 18,017,532 | +0.28(+0.85%) |
Oct 01, 2010 | 33.49 | 33.66 | 33.11 | 33.49 | 13,126,213 | +0.16(+0.49%) |
Sep 30, 2010 | 33.51 | 33.79 | 33.10 | 33.33 | 16,057,009 | +0.08(+0.23%) |
Sep 29, 2010 | 33.46 | 33.46 | 33.14 | 33.25 | 21,332 | -0.25(-0.73%) |
Sep 28, 2010 | 33.44 | 33.59 | 32.92 | 33.50 | 57,335 | +0.09(+0.26%) |
Sep 27, 2010 | 33.87 | 33.89 | 33.26 | 33.41 | 11,382,372 | -0.33(-0.99%) |
Sep 24, 2010 | 33.26 | 33.78 | 33.22 | 33.74 | 18,972,264 | +0.89(+2.72%) |
Sep 23, 2010 | 33.35 | 33.45 | 32.73 | 32.85 | 806 | -0.75(-2.24%) |
Sep 22, 2010 | 33.83 | 34.07 | 33.51 | 33.60 | 18,368,508 | -0.35(-1.03%) |
Sep 21, 2010 | 34.54 | 34.54 | 33.92 | 33.95 | 23,068,802 | -0.54(-1.58%) |
Sep 20, 2010 | 33.85 | 34.62 | 33.79 | 34.49 | 22,695,672 | +0.76(+2.24%) |
Sep 17, 2010 | 33.74 | 33.87 | 33.46 | 33.74 | 12,109,665 | -0.08(-0.24%) |
Sep 15, 2010 | 33.39 | 33.92 | 33.33 | 33.82 | 15,753,792 | +0.26(+0.78%) |
Sep 14, 2010 | 33.52 | 33.78 | 33.37 | 33.56 | 37,493 | -0.10(-0.29%) |
Sep 13, 2010 | 33.40 | 33.69 | 33.36 | 33.65 | 14,049,385 | +0.52(+1.56%) |
Sep 10, 2010 | 33.10 | 33.28 | 32.89 | 33.14 | 15,538,738 | +0.13(+0.40%) |
Sep 09, 2010 | 33.64 | 33.72 | 32.89 | 33.01 | 11,704,367 | -0.25(-0.75%) |
Sep 08, 2010 | 33.33 | 33.52 | 33.18 | 33.26 | 57,053 | +0.02(+0.06%) |
Sep 07, 2010 | 33.49 | 33.56 | 33.20 | 33.24 | 14,640,621 | -0.47(-1.39%) |
Sep 03, 2010 | 33.71 | 33.76 | 33.39 | 33.71 | 17,514,022 | +0.44(+1.31%) |
Sep 02, 2010 | 32.89 | 33.31 | 32.81 | 33.27 | 15,269 | +0.41(+1.25%) |