Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.95 | 33.55 | 32.80 | 33.05 | 609,146 | -0.26(-0.79%) |
Nov 29, 2010 | 33.30 | 33.43 | 32.96 | 33.31 | 447,521 | -0.19(-0.56%) |
Nov 26, 2010 | 33.46 | 33.61 | 33.31 | 33.50 | 661,064 | -0.31(-0.91%) |
Nov 24, 2010 | 33.58 | 33.81 | 33.81 | 33.81 | 723,271 | +0.45(+1.36%) |
Nov 23, 2010 | 33.60 | 33.62 | 33.22 | 33.36 | 454,025 | -0.81(-2.36%) |
Nov 22, 2010 | 33.94 | 34.21 | 33.73 | 34.16 | 183,209 | -0.16(-0.46%) |
Nov 19, 2010 | 34.14 | 34.32 | 33.92 | 34.32 | 222,667 | +0.06(+0.18%) |
Nov 18, 2010 | 34.12 | 34.31 | 34.07 | 34.26 | 118,060 | +0.74(+2.20%) |
Nov 17, 2010 | 33.58 | 33.70 | 33.46 | 33.52 | 379,115 | +0.08(+0.23%) |
Nov 16, 2010 | 33.88 | 33.90 | 33.32 | 33.45 | 595,674 | -0.72(-2.12%) |
Nov 15, 2010 | 34.40 | 34.45 | 34.16 | 34.17 | 290,280 | -0.03(-0.09%) |
Nov 12, 2010 | 34.44 | 34.54 | 34.02 | 34.20 | 336,034 | -0.35(-1.03%) |
Nov 11, 2010 | 34.50 | 34.64 | 34.34 | 34.56 | 252,936 | -0.17(-0.48%) |
Nov 10, 2010 | 34.83 | 34.83 | 34.38 | 34.72 | 458,102 | +0.09(+0.26%) |
Nov 09, 2010 | 35.23 | 35.23 | 34.46 | 34.63 | 408,251 | -0.29(-0.82%) |
Nov 08, 2010 | 34.99 | 34.99 | 34.76 | 34.92 | 1,048,388 | -0.14(-0.39%) |
Nov 05, 2010 | 35.07 | 35.20 | 34.91 | 35.05 | 379,838 | -0.07(-0.19%) |
Nov 04, 2010 | 34.80 | 35.12 | 34.71 | 35.12 | 1,167,783 | +0.78(+2.26%) |
Nov 03, 2010 | 34.19 | 34.39 | 33.88 | 34.34 | 320,117 | +0.19(+0.55%) |
Nov 02, 2010 | 34.16 | 34.25 | 34.10 | 34.16 | 354,070 | +0.32(+0.96%) |
Nov 01, 2010 | 33.98 | 34.09 | 33.64 | 33.83 | 234,253 | +0.05(+0.13%) |
Oct 29, 2010 | 33.76 | 33.83 | 33.72 | 33.79 | 72,351 | +0.00(+0.00%) |
Oct 28, 2010 | 33.91 | 33.91 | 33.62 | 33.79 | 222,287 | +0.17(+0.52%) |
Oct 27, 2010 | 33.61 | 33.63 | 33.32 | 33.61 | 142,556 | -0.35(-1.02%) |
Oct 25, 2010 | 34.19 | 34.23 | 33.91 | 33.96 | 211,444 | +0.11(+0.33%) |
Oct 22, 2010 | 33.78 | 33.85 | 33.73 | 33.85 | 83,071 | +0.08(+0.25%) |
Oct 21, 2010 | 33.96 | 34.05 | 33.49 | 33.76 | 108,063 | -0.03(-0.09%) |
Oct 20, 2010 | 33.49 | 33.89 | 33.41 | 33.79 | 210,955 | +0.48(+1.45%) |
Oct 19, 2010 | 33.36 | 33.62 | 33.15 | 33.31 | 229,321 | -0.69(-2.04%) |
Oct 18, 2010 | 33.90 | 34.07 | 33.78 | 34.01 | 1,816,572 | +0.09(+0.27%) |
Oct 15, 2010 | 34.27 | 34.27 | 33.73 | 33.91 | 153,864 | -0.10(-0.29%) |
Oct 14, 2010 | 33.90 | 34.09 | 33.79 | 34.01 | 218,884 | +0.05(+0.16%) |
Oct 13, 2010 | 33.91 | 34.09 | 33.75 | 33.96 | 410,886 | +0.41(+1.24%) |
Oct 12, 2010 | 33.40 | 33.61 | 33.16 | 33.55 | 174,912 | -0.04(-0.11%) |
Oct 11, 2010 | 33.63 | 33.67 | 33.48 | 33.58 | 113,209 | +0.02(+0.07%) |
Oct 08, 2010 | 33.38 | 33.63 | 33.29 | 33.56 | 103,171 | +0.27(+0.81%) |
Oct 07, 2010 | 33.64 | 33.64 | 33.16 | 33.29 | 444,286 | -0.17(-0.50%) |
Oct 06, 2010 | 33.34 | 33.48 | 33.27 | 33.46 | 889,560 | +0.15(+0.45%) |
Oct 05, 2010 | 32.80 | 33.30 | 32.80 | 33.30 | 714,425 | +0.78(+2.39%) |
Oct 04, 2010 | 32.80 | 32.80 | 32.36 | 32.53 | 247,757 | -0.33(-1.01%) |
Oct 01, 2010 | 32.82 | 32.89 | 32.63 | 32.86 | 204,277 | +0.29(+0.90%) |
Sep 30, 2010 | 32.72 | 32.96 | 32.39 | 32.57 | 503,024 | -0.07(-0.21%) |
Sep 29, 2010 | 32.65 | 32.78 | 32.51 | 32.63 | 206,385 | +0.03(+0.09%) |
Sep 28, 2010 | 32.47 | 32.67 | 32.23 | 32.60 | 592,850 | +0.07(+0.21%) |
Sep 27, 2010 | 32.69 | 32.70 | 32.49 | 32.54 | 291,802 | -0.11(-0.35%) |
Sep 24, 2010 | 32.51 | 32.66 | 32.32 | 32.65 | 76,094 | +0.75(+2.34%) |
Sep 23, 2010 | 32.05 | 32.20 | 31.84 | 31.90 | 110,020 | -0.28(-0.87%) |
Sep 22, 2010 | 32.34 | 32.44 | 32.07 | 32.18 | 1,001,735 | -0.08(-0.26%) |
Sep 21, 2010 | 32.51 | 32.53 | 32.12 | 32.26 | 455,605 | -0.12(-0.37%) |
Sep 20, 2010 | 32.07 | 32.45 | 31.92 | 32.39 | 693,588 | +0.56(+1.75%) |
Sep 17, 2010 | 32.09 | 32.09 | 31.78 | 31.83 | 97,431 | -0.20(-0.61%) |
Sep 15, 2010 | 31.81 | 32.05 | 31.66 | 32.02 | 108,631 | +0.07(+0.21%) |
Sep 14, 2010 | 31.72 | 32.10 | 31.66 | 31.96 | 185,776 | +0.11(+0.33%) |
Sep 13, 2010 | 31.72 | 31.86 | 31.67 | 31.85 | 339,782 | +0.54(+1.71%) |
Sep 10, 2010 | 31.25 | 31.38 | 31.22 | 31.31 | 148,645 | +0.07(+0.22%) |
Sep 09, 2010 | 31.46 | 31.46 | 31.13 | 31.25 | 154,227 | +0.21(+0.68%) |
Sep 08, 2010 | 30.91 | 31.20 | 30.89 | 31.04 | 74,877 | +0.24(+0.78%) |
Sep 07, 2010 | 31.14 | 31.14 | 30.79 | 30.79 | 146,702 | -0.40(-1.28%) |
Sep 03, 2010 | 31.20 | 31.28 | 31.02 | 31.19 | 88,163 | +0.27(+0.88%) |
Sep 02, 2010 | 30.64 | 30.92 | 30.55 | 30.92 | 904,279 | +0.35(+1.16%) |