Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.59 | 23.75 | 23.50 | 23.60 | 56,504,000 | -0.15(-0.63%) |
Nov 29, 2010 | 23.68 | 23.78 | 23.48 | 23.75 | 19,466,054 | -0.07(-0.29%) |
Nov 26, 2010 | 23.63 | 23.89 | 23.62 | 23.82 | 10,391,608 | -0.25(-1.02%) |
Nov 24, 2010 | 23.84 | 24.07 | 24.07 | 24.07 | 15,679,404 | +0.23(+0.98%) |
Nov 23, 2010 | 24.20 | 24.22 | 23.76 | 23.83 | 26,782,938 | -0.53(-2.19%) |
Nov 22, 2010 | 24.30 | 24.40 | 24.09 | 24.37 | 21,117,328 | +0.18(+0.74%) |
Nov 19, 2010 | 24.17 | 24.21 | 23.91 | 24.19 | 22,824,476 | +0.03(+0.11%) |
Nov 18, 2010 | 23.60 | 24.20 | 23.86 | 24.16 | 22,880,824 | +0.56(+2.38%) |
Nov 17, 2010 | 23.83 | 24.41 | 23.59 | 23.60 | 29,254,544 | +0.25(+1.08%) |
Nov 16, 2010 | 23.49 | 23.58 | 23.24 | 23.35 | 32,200,268 | -0.40(-1.70%) |
Nov 15, 2010 | 23.76 | 23.94 | 23.63 | 23.75 | 19,151,910 | -0.01(-0.06%) |
Nov 12, 2010 | 23.99 | 24.00 | 23.55 | 23.76 | 34,698,500 | -0.34(-1.42%) |
Nov 11, 2010 | 23.89 | 24.24 | 23.86 | 24.11 | 20,616,960 | +0.16(+0.66%) |
Nov 10, 2010 | 24.00 | 24.09 | 23.81 | 23.95 | 27,859,202 | -0.05(-0.20%) |
Nov 09, 2010 | 24.34 | 24.47 | 23.95 | 24.00 | 31,106,950 | -0.49(-2.01%) |
Nov 08, 2010 | 24.41 | 24.52 | 24.35 | 24.49 | 19,991,492 | +0.05(+0.20%) |
Nov 05, 2010 | 25.11 | 25.15 | 24.25 | 24.44 | 32,867,908 | -0.65(-2.59%) |
Nov 04, 2010 | 25.24 | 25.30 | 24.95 | 25.09 | 17,324,216 | +0.10(+0.38%) |
Nov 03, 2010 | 25.15 | 25.17 | 24.68 | 25.00 | 13,896,494 | -0.07(-0.27%) |
Nov 02, 2010 | 25.04 | 25.24 | 25.00 | 25.07 | 14,542,751 | +0.25(+0.99%) |
Nov 01, 2010 | 24.95 | 25.15 | 24.63 | 24.82 | 14,120,026 | -0.04(-0.17%) |
Oct 29, 2010 | 25.15 | 25.15 | 24.66 | 24.86 | 22,245,784 | -0.43(-1.71%) |
Oct 28, 2010 | 25.11 | 25.37 | 25.10 | 25.29 | 14,416,344 | +0.33(+1.32%) |
Oct 27, 2010 | 25.25 | 25.25 | 24.74 | 24.96 | 17,697,458 | -0.66(-2.57%) |
Oct 25, 2010 | 25.54 | 25.80 | 25.53 | 25.62 | 15,536,046 | +0.22(+0.86%) |
Oct 22, 2010 | 25.38 | 25.43 | 25.30 | 25.40 | 9,246,407 | +0.03(+0.14%) |
Oct 21, 2010 | 25.40 | 25.43 | 25.04 | 25.37 | 15,156,182 | +0.04(+0.16%) |
Oct 20, 2010 | 25.07 | 25.50 | 25.04 | 25.33 | 14,122,259 | +0.32(+1.29%) |
Oct 19, 2010 | 25.33 | 25.37 | 24.86 | 25.00 | 15,149,440 | -0.49(-1.91%) |
Oct 18, 2010 | 25.27 | 25.50 | 25.27 | 25.49 | 15,501,430 | +0.19(+0.76%) |
Oct 15, 2010 | 25.52 | 25.63 | 25.17 | 25.30 | 21,953,418 | -0.14(-0.54%) |
Oct 14, 2010 | 25.52 | 25.59 | 25.22 | 25.43 | 13,966,325 | -0.01(-0.03%) |
Oct 13, 2010 | 25.24 | 25.60 | 25.18 | 25.44 | 14,258,539 | +0.36(+1.42%) |
Oct 12, 2010 | 25.11 | 25.21 | 24.87 | 25.09 | 16,129,218 | -0.15(-0.60%) |
Oct 11, 2010 | 25.24 | 25.33 | 25.11 | 25.24 | 8,151,536 | -0.03(-0.14%) |
Oct 08, 2010 | 25.27 | 25.33 | 25.07 | 25.27 | 12,679,133 | +0.14(+0.55%) |
Oct 07, 2010 | 25.57 | 25.60 | 25.08 | 25.13 | 8,077 | -0.21(-0.81%) |
Oct 06, 2010 | 25.36 | 25.48 | 25.21 | 25.34 | 11,024,831 | -0.01(-0.03%) |
Oct 05, 2010 | 25.24 | 25.43 | 25.13 | 25.35 | 63,949 | +0.34(+1.37%) |
Oct 04, 2010 | 24.98 | 25.16 | 24.85 | 25.00 | 13,493,069 | -0.05(-0.22%) |
Oct 01, 2010 | 25.06 | 25.22 | 24.89 | 25.06 | 17,156,518 | -0.15(-0.58%) |
Sep 30, 2010 | 25.20 | 25.73 | 25.09 | 25.20 | 206,063 | -0.21(-0.83%) |
Sep 29, 2010 | 25.40 | 25.51 | 25.24 | 25.41 | 13,812,085 | -0.09(-0.35%) |
Sep 28, 2010 | 25.53 | 25.66 | 25.35 | 25.50 | 3,869 | +0.08(+0.32%) |
Sep 27, 2010 | 25.61 | 25.66 | 25.42 | 25.42 | 16,156,848 | -0.14(-0.56%) |
Sep 24, 2010 | 25.21 | 25.60 | 25.15 | 25.56 | 17,010,418 | +0.47(+1.86%) |
Sep 23, 2010 | 25.10 | 25.32 | 25.00 | 25.10 | 15,463,835 | -0.21(-0.81%) |
Sep 22, 2010 | 25.13 | 25.37 | 25.08 | 25.30 | 18,101,308 | +0.16(+0.65%) |
Sep 21, 2010 | 25.02 | 25.29 | 24.90 | 25.14 | 17,896,612 | +0.12(+0.49%) |
Sep 20, 2010 | 24.89 | 25.09 | 24.80 | 25.02 | 15,401,767 | +0.14(+0.58%) |
Sep 17, 2010 | 24.87 | 25.22 | 24.76 | 24.87 | 23,956,508 | -0.12(-0.49%) |
Sep 15, 2010 | 25.00 | 25.24 | 24.81 | 25.00 | 16,784,112 | -0.01(-0.03%) |
Sep 14, 2010 | 24.72 | 25.13 | 24.69 | 25.00 | 5,550 | +0.21(+0.83%) |
Sep 13, 2010 | 25.07 | 25.07 | 24.65 | 24.80 | 15,962,307 | -0.29(-1.17%) |
Sep 10, 2010 | 24.74 | 25.13 | 24.73 | 25.09 | 16,393,385 | +0.39(+1.58%) |
Sep 09, 2010 | 24.64 | 24.80 | 24.50 | 24.70 | 16,891,026 | +0.18(+0.75%) |
Sep 08, 2010 | 24.20 | 24.65 | 24.20 | 24.52 | 16,294 | +0.24(+0.99%) |
Sep 07, 2010 | 24.49 | 24.49 | 24.24 | 24.28 | 25,014 | -0.09(-0.37%) |
Sep 03, 2010 | 24.46 | 24.54 | 24.15 | 24.37 | 16,804,684 | +0.16(+0.68%) |
Sep 02, 2010 | 24.44 | 24.49 | 23.63 | 24.20 | 3,841 | -0.18(-0.76%) |