Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.52 | 30.05 | 29.29 | 29.68 | 14,813,920 | -0.06(-0.19%) |
Nov 29, 2010 | 28.88 | 29.80 | 28.49 | 29.74 | 13,410,705 | +0.58(+1.98%) |
Nov 26, 2010 | 29.06 | 29.48 | 29.05 | 29.16 | 3,657,134 | -0.24(-0.83%) |
Nov 24, 2010 | 29.75 | 29.40 | 29.40 | 29.40 | 7,759,346 | +0.11(+0.36%) |
Nov 23, 2010 | 29.38 | 29.53 | 29.08 | 29.30 | 8,095,746 | -0.33(-1.12%) |
Nov 22, 2010 | 30.32 | 30.41 | 28.91 | 29.63 | 18,367,450 | +0.37(+1.28%) |
Nov 19, 2010 | 28.88 | 29.66 | 28.72 | 29.26 | 17,646,724 | +0.30(+1.04%) |
Nov 18, 2010 | 28.11 | 29.22 | 28.04 | 28.96 | 11,329,945 | +0.24(+0.85%) |
Nov 17, 2010 | 28.52 | 28.72 | 28.10 | 28.71 | 11,785,342 | +0.26(+0.91%) |
Nov 16, 2010 | 28.67 | 28.75 | 28.29 | 28.45 | 13,350,515 | -1.06(-3.61%) |
Nov 15, 2010 | 29.52 | 29.57 | 28.80 | 29.52 | 11,226,910 | -0.28(-0.95%) |
Nov 12, 2010 | 30.24 | 30.34 | 29.44 | 29.80 | 9,073,260 | -0.65(-2.14%) |
Nov 11, 2010 | 30.05 | 30.48 | 29.86 | 30.45 | 6,640,006 | +0.25(+0.83%) |
Nov 10, 2010 | 29.83 | 30.21 | 29.23 | 30.20 | 10,317,431 | +0.15(+0.49%) |
Nov 09, 2010 | 30.27 | 30.30 | 29.92 | 30.05 | 7,416,696 | -0.11(-0.35%) |
Nov 08, 2010 | 29.77 | 30.22 | 29.75 | 30.16 | 5,377,689 | +0.20(+0.68%) |
Nov 05, 2010 | 29.85 | 30.22 | 29.65 | 29.96 | 8,847,460 | +0.05(+0.16%) |
Nov 04, 2010 | 30.07 | 30.11 | 29.57 | 29.91 | 8,415,953 | +0.11(+0.38%) |
Nov 03, 2010 | 29.79 | 30.44 | 29.31 | 29.79 | 13,203,287 | -0.28(-0.92%) |
Nov 02, 2010 | 29.58 | 30.14 | 29.55 | 30.07 | 12,289,663 | +0.72(+2.46%) |
Nov 01, 2010 | 29.48 | 29.78 | 29.01 | 29.35 | 9,439,850 | +0.05(+0.17%) |
Oct 29, 2010 | 29.58 | 30.01 | 29.10 | 29.30 | 8,240,213 | -0.16(-0.55%) |
Oct 28, 2010 | 29.48 | 29.58 | 29.22 | 29.46 | 7,729,184 | +0.26(+0.89%) |
Oct 27, 2010 | 30.27 | 30.36 | 29.01 | 29.20 | 15,628,889 | -1.32(-4.34%) |
Oct 25, 2010 | 30.49 | 30.84 | 30.44 | 30.53 | 9,174,421 | +0.24(+0.81%) |
Oct 22, 2010 | 29.83 | 30.28 | 29.60 | 30.28 | 8,149,293 | +0.63(+2.11%) |
Oct 21, 2010 | 29.95 | 29.95 | 29.35 | 29.66 | 8,403,952 | -0.20(-0.65%) |
Oct 20, 2010 | 28.82 | 29.87 | 28.81 | 29.85 | 12,780,176 | +1.16(+4.05%) |
Oct 19, 2010 | 28.96 | 29.19 | 28.38 | 28.69 | 16,215,250 | -0.77(-2.62%) |
Oct 18, 2010 | 29.33 | 29.56 | 29.13 | 29.46 | 9,886,753 | +0.22(+0.75%) |
Oct 15, 2010 | 29.27 | 29.44 | 29.07 | 29.24 | 9,628,557 | +0.16(+0.56%) |
Oct 14, 2010 | 28.66 | 29.47 | 28.63 | 29.08 | 12,644,196 | +0.37(+1.30%) |
Oct 13, 2010 | 28.52 | 28.95 | 28.46 | 28.70 | 9,905,251 | +0.24(+0.86%) |
Oct 12, 2010 | 28.05 | 28.49 | 27.99 | 28.46 | 8,325,626 | +0.30(+1.07%) |
Oct 11, 2010 | 27.70 | 28.36 | 27.69 | 28.16 | 8,302,560 | +0.24(+0.87%) |
Oct 08, 2010 | 27.92 | 28.08 | 27.79 | 27.92 | 7,410,178 | +0.01(+0.03%) |
Oct 07, 2010 | 27.95 | 28.11 | 27.72 | 27.91 | 8,464,144 | +0.32(+1.15%) |
Oct 06, 2010 | 28.48 | 28.62 | 27.58 | 27.59 | 17,000,746 | -0.91(-3.19%) |
Oct 05, 2010 | 28.26 | 28.55 | 28.08 | 28.50 | 8,474,688 | +0.43(+1.53%) |
Oct 04, 2010 | 28.69 | 28.69 | 27.92 | 28.07 | 7,240,591 | -0.72(-2.51%) |
Oct 01, 2010 | 28.79 | 28.83 | 28.25 | 28.79 | 8,003,026 | +0.26(+0.92%) |
Sep 30, 2010 | 28.54 | 28.90 | 28.51 | 28.53 | 62,187 | -0.08(-0.26%) |
Sep 29, 2010 | 28.37 | 28.61 | 28.21 | 28.61 | 9,686,817 | +0.13(+0.46%) |
Sep 28, 2010 | 28.81 | 28.93 | 28.37 | 28.48 | 10,348,472 | -0.25(-0.88%) |
Sep 27, 2010 | 29.12 | 29.12 | 28.65 | 28.73 | 9,234,864 | -0.31(-1.06%) |
Sep 24, 2010 | 29.21 | 29.21 | 28.93 | 29.04 | 10,530,317 | +0.24(+0.82%) |
Sep 23, 2010 | 28.80 | 29.09 | 28.60 | 28.80 | 8,258,551 | -0.20(-0.67%) |
Sep 22, 2010 | 28.54 | 29.01 | 28.37 | 29.00 | 8,839,037 | +0.34(+1.19%) |
Sep 21, 2010 | 28.36 | 28.85 | 28.31 | 28.66 | 7,909,386 | +0.27(+0.94%) |
Sep 20, 2010 | 27.93 | 28.47 | 27.92 | 28.39 | 6,938,826 | +0.65(+2.34%) |
Sep 17, 2010 | 27.74 | 28.13 | 27.74 | 27.74 | 8,966,233 | -0.11(-0.41%) |
Sep 15, 2010 | 28.04 | 28.12 | 27.60 | 27.85 | 13,743,731 | -0.28(-0.98%) |
Sep 14, 2010 | 27.64 | 28.44 | 27.62 | 28.13 | 10,724,666 | -0.09(-0.32%) |
Sep 13, 2010 | 28.27 | 28.67 | 28.18 | 28.22 | 8,737,996 | +0.19(+0.67%) |
Sep 10, 2010 | 27.62 | 28.15 | 27.47 | 28.03 | 11,001,144 | +0.48(+1.76%) |
Sep 09, 2010 | 27.61 | 27.73 | 27.47 | 27.55 | 9,271,200 | +0.14(+0.50%) |
Sep 08, 2010 | 27.35 | 27.50 | 26.99 | 27.41 | 741 | +0.06(+0.21%) |
Sep 07, 2010 | 27.34 | 27.60 | 27.22 | 27.35 | 1,905 | -0.11(-0.38%) |
Sep 03, 2010 | 26.68 | 27.46 | 26.65 | 27.46 | 9,585,227 | +0.85(+3.20%) |
Sep 02, 2010 | 26.58 | 26.66 | 26.15 | 26.61 | 155 | +0.22(+0.83%) |