Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.15 | 31.41 | 30.97 | 31.03 | 1,428,777 | -0.48(-1.52%) |
Nov 29, 2010 | 32.00 | 32.04 | 31.35 | 31.51 | 1,074,355 | -0.72(-2.23%) |
Nov 26, 2010 | 32.45 | 32.45 | 32.02 | 32.23 | 295,244 | -0.39(-1.20%) |
Nov 24, 2010 | 31.47 | 32.62 | 32.62 | 32.62 | 771,639 | +1.37(+4.38%) |
Nov 23, 2010 | 31.37 | 31.49 | 31.00 | 31.25 | 809,010 | -0.49(-1.54%) |
Nov 22, 2010 | 31.26 | 31.78 | 31.13 | 31.74 | 1,057,489 | +0.39(+1.24%) |
Nov 19, 2010 | 30.83 | 31.36 | 30.63 | 31.35 | 755,708 | +0.33(+1.06%) |
Nov 18, 2010 | 30.26 | 31.16 | 30.18 | 31.02 | 1,243,824 | +1.04(+3.47%) |
Nov 17, 2010 | 29.70 | 30.05 | 29.52 | 29.98 | 916,741 | +0.40(+1.35%) |
Nov 16, 2010 | 30.24 | 30.35 | 29.41 | 29.58 | 1,275,305 | -0.74(-2.44%) |
Nov 15, 2010 | 30.31 | 30.87 | 30.20 | 30.32 | 974,758 | +0.29(+0.97%) |
Nov 12, 2010 | 30.33 | 30.74 | 29.94 | 30.03 | 1,110,144 | -0.58(-1.89%) |
Nov 11, 2010 | 30.32 | 30.70 | 30.00 | 30.61 | 1,065,859 | -0.14(-0.46%) |
Nov 10, 2010 | 30.46 | 30.75 | 29.89 | 30.75 | 802,918 | +0.39(+1.28%) |
Nov 09, 2010 | 31.15 | 31.15 | 30.21 | 30.36 | 685,468 | -0.67(-2.16%) |
Nov 08, 2010 | 31.15 | 31.27 | 30.80 | 31.03 | 533,335 | -0.25(-0.80%) |
Nov 05, 2010 | 31.10 | 31.37 | 31.02 | 31.28 | 531,650 | +0.23(+0.74%) |
Nov 04, 2010 | 30.55 | 31.05 | 30.48 | 31.05 | 656,828 | +0.89(+2.95%) |
Nov 03, 2010 | 29.91 | 30.27 | 29.80 | 30.16 | 752,791 | +0.29(+0.97%) |
Nov 02, 2010 | 29.70 | 30.16 | 29.63 | 29.87 | 796,062 | +0.40(+1.36%) |
Nov 01, 2010 | 29.80 | 30.00 | 29.32 | 29.47 | 708,113 | -0.14(-0.47%) |
Oct 29, 2010 | 29.66 | 29.99 | 29.56 | 29.61 | 927,261 | -0.06(-0.20%) |
Oct 28, 2010 | 29.53 | 29.72 | 29.12 | 29.67 | 1,512,689 | +0.31(+1.06%) |
Oct 27, 2010 | 29.56 | 30.46 | 28.85 | 29.36 | 2,838,917 | +0.73(+2.55%) |
Oct 25, 2010 | 28.53 | 28.84 | 28.40 | 28.63 | 904,201 | +0.35(+1.24%) |
Oct 22, 2010 | 27.64 | 28.28 | 27.57 | 28.28 | 604,448 | +0.66(+2.39%) |
Oct 21, 2010 | 27.75 | 27.75 | 27.22 | 27.62 | 843,301 | -0.03(-0.11%) |
Oct 20, 2010 | 27.34 | 27.70 | 27.25 | 27.65 | 611,013 | +0.42(+1.54%) |
Oct 19, 2010 | 27.11 | 27.59 | 27.00 | 27.23 | 725,672 | -0.25(-0.91%) |
Oct 18, 2010 | 27.55 | 27.55 | 27.26 | 27.48 | 494,933 | +0.05(+0.18%) |
Oct 15, 2010 | 27.73 | 27.76 | 27.07 | 27.43 | 812,500 | -0.04(-0.15%) |
Oct 14, 2010 | 27.54 | 27.66 | 27.27 | 27.47 | 790,692 | -0.08(-0.29%) |
Oct 13, 2010 | 28.13 | 28.18 | 27.55 | 27.55 | 1,153,448 | -0.29(-1.04%) |
Oct 12, 2010 | 27.61 | 27.97 | 27.16 | 27.84 | 808,073 | +0.31(+1.13%) |
Oct 11, 2010 | 27.59 | 27.84 | 27.40 | 27.53 | 506,590 | -0.02(-0.07%) |
Oct 08, 2010 | 27.55 | 27.59 | 26.63 | 27.55 | 1,041,711 | +0.62(+2.30%) |
Oct 07, 2010 | 26.83 | 26.96 | 26.01 | 26.93 | 1,557,959 | +0.29(+1.09%) |
Oct 06, 2010 | 26.99 | 27.06 | 26.21 | 26.64 | 665,175 | -0.25(-0.93%) |
Oct 05, 2010 | 26.50 | 27.04 | 26.49 | 26.89 | 499,367 | +0.70(+2.67%) |
Oct 04, 2010 | 26.75 | 26.80 | 25.84 | 26.19 | 632,213 | -0.59(-2.20%) |
Oct 01, 2010 | 26.78 | 27.20 | 26.50 | 26.78 | 704,669 | +0.05(+0.17%) |
Sep 30, 2010 | 26.73 | 27.66 | 26.33 | 26.73 | 11,300 | +0.00(+0.01%) |
Sep 29, 2010 | 25.94 | 26.90 | 25.89 | 26.73 | 1,648,510 | +0.70(+2.69%) |
Sep 28, 2010 | 25.52 | 26.05 | 25.11 | 26.03 | 899,345 | +0.59(+2.32%) |
Sep 27, 2010 | 26.03 | 26.03 | 25.36 | 25.44 | 1,020,469 | -0.56(-2.15%) |
Sep 24, 2010 | 25.89 | 26.08 | 25.71 | 26.00 | 801,013 | +0.55(+2.16%) |
Sep 23, 2010 | 25.35 | 25.91 | 25.19 | 25.45 | 529,056 | -0.12(-0.47%) |
Sep 22, 2010 | 25.72 | 25.99 | 25.42 | 25.57 | 638,751 | -0.19(-0.74%) |
Sep 21, 2010 | 25.74 | 25.93 | 25.48 | 25.76 | 1,103,300 | +0.10(+0.39%) |
Sep 20, 2010 | 25.30 | 25.74 | 25.16 | 25.66 | 637,294 | +0.50(+1.99%) |
Sep 17, 2010 | 25.16 | 25.67 | 25.16 | 25.16 | 1,090,338 | -0.38(-1.49%) |
Sep 15, 2010 | 25.15 | 25.68 | 24.93 | 25.54 | 704,477 | +0.36(+1.43%) |
Sep 14, 2010 | 25.08 | 25.58 | 25.08 | 25.18 | 879,198 | +0.02(+0.08%) |
Sep 13, 2010 | 25.10 | 25.50 | 25.04 | 25.16 | 972,190 | +0.35(+1.41%) |
Sep 10, 2010 | 24.83 | 24.91 | 24.49 | 24.81 | 589,562 | +0.10(+0.40%) |
Sep 09, 2010 | 25.19 | 25.20 | 24.61 | 24.71 | 514,210 | -0.12(-0.48%) |
Sep 08, 2010 | 24.72 | 24.99 | 24.46 | 24.83 | 920,299 | +0.20(+0.81%) |
Sep 07, 2010 | 25.27 | 25.29 | 24.61 | 24.63 | 129 | -0.81(-3.18%) |
Sep 03, 2010 | 24.89 | 25.44 | 24.60 | 25.44 | 1,193,039 | +0.86(+3.50%) |
Sep 02, 2010 | 24.29 | 24.58 | 23.91 | 24.58 | 276 | +0.38(+1.57%) |