Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.85 | 28.15 | 27.51 | 27.75 | 13,137,432 | -0.45(-1.59%) |
Nov 29, 2010 | 28.89 | 28.98 | 28.13 | 28.20 | 10,997,703 | -0.87(-2.99%) |
Nov 26, 2010 | 29.22 | 29.39 | 29.05 | 29.07 | 4,512,293 | -0.04(-0.13%) |
Nov 24, 2010 | 28.90 | 29.11 | 29.11 | 29.11 | 7,795,921 | +0.42(+1.45%) |
Nov 23, 2010 | 28.94 | 29.64 | 28.54 | 28.69 | 6,391,182 | -0.45(-1.54%) |
Nov 22, 2010 | 28.24 | 29.18 | 28.21 | 29.14 | 8,714,872 | +0.86(+3.03%) |
Nov 19, 2010 | 28.00 | 28.31 | 27.85 | 28.28 | 5,927,164 | +0.30(+1.07%) |
Nov 18, 2010 | 28.15 | 28.48 | 27.94 | 27.98 | 6,640,645 | +0.14(+0.49%) |
Nov 17, 2010 | 27.84 | 28.07 | 27.72 | 27.85 | 6,758,364 | +0.07(+0.26%) |
Nov 16, 2010 | 27.96 | 28.36 | 27.64 | 27.77 | 6,850,870 | -0.28(-0.99%) |
Nov 15, 2010 | 28.40 | 28.60 | 28.03 | 28.05 | 5,589,095 | -0.26(-0.92%) |
Nov 12, 2010 | 28.60 | 28.84 | 28.25 | 28.31 | 5,771,735 | -0.53(-1.82%) |
Nov 11, 2010 | 28.54 | 28.96 | 28.25 | 28.84 | 6,727,510 | -0.05(-0.18%) |
Nov 10, 2010 | 28.78 | 28.96 | 28.42 | 28.89 | 5,813,700 | +0.21(+0.75%) |
Nov 09, 2010 | 28.96 | 29.28 | 28.53 | 28.68 | 7,116,765 | -0.44(-1.52%) |
Nov 08, 2010 | 29.00 | 29.22 | 28.71 | 29.12 | 4,028,941 | +0.05(+0.18%) |
Nov 05, 2010 | 28.44 | 29.50 | 28.37 | 29.07 | 11,210,050 | +0.70(+2.45%) |
Nov 04, 2010 | 28.03 | 28.47 | 27.94 | 28.37 | 7,279,436 | +0.60(+2.18%) |
Nov 03, 2010 | 27.79 | 27.90 | 27.36 | 27.77 | 4,800,882 | +0.08(+0.28%) |
Nov 02, 2010 | 27.53 | 27.89 | 27.40 | 27.69 | 5,699,771 | +0.30(+1.09%) |
Nov 01, 2010 | 27.92 | 28.01 | 27.28 | 27.39 | 8,032,022 | -0.53(-1.88%) |
Oct 29, 2010 | 27.83 | 27.97 | 27.71 | 27.92 | 5,459,278 | +0.05(+0.19%) |
Oct 28, 2010 | 28.00 | 28.09 | 27.74 | 27.87 | 7,180,924 | +0.03(+0.09%) |
Oct 27, 2010 | 27.64 | 27.88 | 27.25 | 27.84 | 7,976,770 | -0.14(-0.51%) |
Oct 25, 2010 | 27.98 | 28.48 | 27.92 | 27.98 | 8,225,692 | +0.22(+0.80%) |
Oct 22, 2010 | 27.53 | 27.80 | 27.38 | 27.76 | 5,195,166 | +0.25(+0.90%) |
Oct 21, 2010 | 27.57 | 27.86 | 27.25 | 27.51 | 7,742,583 | +0.05(+0.19%) |
Oct 20, 2010 | 27.30 | 27.86 | 27.30 | 27.46 | 8,576,243 | +0.16(+0.59%) |
Oct 19, 2010 | 27.23 | 27.80 | 27.14 | 27.30 | 12,590,675 | -0.32(-1.18%) |
Oct 18, 2010 | 27.33 | 27.64 | 27.09 | 27.62 | 7,865,589 | +0.25(+0.90%) |
Oct 15, 2010 | 26.86 | 27.51 | 26.63 | 27.38 | 13,458,843 | +0.76(+2.86%) |
Oct 14, 2010 | 26.64 | 26.66 | 26.37 | 26.62 | 8,470,518 | -0.03(-0.12%) |
Oct 13, 2010 | 26.59 | 27.27 | 26.59 | 26.65 | 10,815,952 | +0.19(+0.74%) |
Oct 12, 2010 | 26.44 | 26.62 | 26.13 | 26.46 | 8,237,328 | -0.08(-0.32%) |
Oct 11, 2010 | 26.78 | 26.89 | 26.44 | 26.54 | 5,375,018 | -0.15(-0.56%) |
Oct 08, 2010 | 26.69 | 26.82 | 26.06 | 26.69 | 10,253,094 | -0.06(-0.24%) |
Oct 07, 2010 | 26.62 | 26.85 | 26.44 | 26.75 | 5,493,431 | +0.24(+0.91%) |
Oct 06, 2010 | 26.58 | 26.74 | 26.14 | 26.51 | 7,772,629 | -0.04(-0.15%) |
Oct 05, 2010 | 26.37 | 26.79 | 26.22 | 26.55 | 9,880,474 | +0.41(+1.57%) |
Oct 04, 2010 | 26.36 | 26.39 | 25.79 | 26.14 | 11,852,501 | -0.33(-1.25%) |
Oct 01, 2010 | 26.48 | 26.79 | 25.83 | 26.48 | 13,810,714 | +0.05(+0.19%) |
Sep 30, 2010 | 26.42 | 26.67 | 26.22 | 26.43 | 12,648,230 | +0.30(+1.15%) |
Sep 29, 2010 | 25.96 | 26.31 | 25.76 | 26.13 | 8,668,801 | +0.12(+0.47%) |
Sep 28, 2010 | 25.70 | 26.06 | 25.14 | 26.00 | 309 | +0.48(+1.88%) |
Sep 27, 2010 | 26.15 | 26.19 | 25.50 | 25.52 | 8,768,049 | -0.10(-0.40%) |
Sep 24, 2010 | 25.36 | 25.81 | 25.36 | 25.63 | 7,964,307 | +0.63(+2.51%) |
Sep 23, 2010 | 25.00 | 25.40 | 24.43 | 25.00 | 440 | +0.21(+0.86%) |
Sep 22, 2010 | 24.55 | 24.97 | 24.53 | 24.79 | 8,085,330 | +0.16(+0.66%) |
Sep 21, 2010 | 24.88 | 24.94 | 24.46 | 24.62 | 1,236 | -0.17(-0.70%) |
Sep 20, 2010 | 24.45 | 24.90 | 24.18 | 24.80 | 12,340,997 | +0.76(+3.14%) |
Sep 17, 2010 | 24.04 | 24.07 | 23.68 | 24.04 | 8,146,463 | +0.25(+1.07%) |
Sep 15, 2010 | 23.72 | 23.89 | 23.43 | 23.79 | 154 | +0.02(+0.08%) |
Sep 14, 2010 | 24.11 | 24.26 | 23.62 | 23.77 | 6,344 | +1.35(+6.00%) |
Sep 13, 2010 | 22.14 | 22.56 | 22.14 | 22.42 | 12,449,822 | +0.50(+2.27%) |
Sep 10, 2010 | 21.70 | 22.02 | 21.68 | 21.93 | 9,384,603 | +0.21(+0.95%) |
Sep 09, 2010 | 21.96 | 22.13 | 21.50 | 21.72 | 772 | +0.01(+0.06%) |
Sep 08, 2010 | 21.61 | 21.89 | 21.45 | 21.71 | 13,728,978 | -0.10(-0.45%) |
Sep 07, 2010 | 22.13 | 22.42 | 21.80 | 21.80 | 567 | -0.44(-1.98%) |
Sep 03, 2010 | 21.93 | 22.44 | 21.84 | 22.24 | 9,907,371 | +0.59(+2.72%) |
Sep 02, 2010 | 21.17 | 21.71 | 21.03 | 21.65 | 332 | +0.52(+2.45%) |