Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.64 | 33.23 | 32.46 | 32.56 | 1,044,822 | -0.04(-0.13%) |
Nov 29, 2010 | 32.88 | 33.16 | 32.37 | 32.60 | 2,009,941 | -0.31(-0.95%) |
Nov 26, 2010 | 33.17 | 33.27 | 32.91 | 32.92 | 288,899 | -0.45(-1.36%) |
Nov 24, 2010 | 33.33 | 33.37 | 33.37 | 33.37 | 778,452 | +0.35(+1.07%) |
Nov 23, 2010 | 33.34 | 33.48 | 33.01 | 33.02 | 746,687 | -0.60(-1.79%) |
Nov 22, 2010 | 34.15 | 34.39 | 33.52 | 33.62 | 950,777 | -0.67(-1.95%) |
Nov 19, 2010 | 33.79 | 34.29 | 33.28 | 34.29 | 747,775 | +0.38(+1.12%) |
Nov 18, 2010 | 34.07 | 34.37 | 33.82 | 33.91 | 853,828 | +0.21(+0.64%) |
Nov 17, 2010 | 33.98 | 34.48 | 33.68 | 33.69 | 1,124,500 | -0.28(-0.83%) |
Nov 16, 2010 | 35.12 | 35.12 | 33.82 | 33.97 | 1,227,079 | -1.35(-3.83%) |
Nov 15, 2010 | 34.16 | 35.40 | 34.10 | 35.33 | 1,480,317 | +1.21(+3.56%) |
Nov 12, 2010 | 34.29 | 34.34 | 33.20 | 34.11 | 1,506,355 | -0.30(-0.86%) |
Nov 11, 2010 | 35.18 | 35.72 | 34.07 | 34.41 | 3,036,311 | -1.02(-2.89%) |
Nov 10, 2010 | 35.94 | 36.04 | 34.84 | 35.43 | 2,163,409 | -0.63(-1.74%) |
Nov 09, 2010 | 35.50 | 36.31 | 35.50 | 36.06 | 2,347,265 | +0.68(+1.94%) |
Nov 08, 2010 | 35.79 | 36.09 | 34.75 | 35.38 | 1,729,719 | -0.49(-1.36%) |
Nov 05, 2010 | 35.61 | 36.26 | 35.61 | 35.86 | 1,398,240 | +0.19(+0.53%) |
Nov 04, 2010 | 35.66 | 35.75 | 35.36 | 35.67 | 2,089,300 | +0.31(+0.89%) |
Nov 03, 2010 | 35.78 | 35.93 | 35.23 | 35.36 | 1,245,676 | -0.34(-0.95%) |
Nov 02, 2010 | 35.80 | 35.88 | 35.32 | 35.70 | 807,504 | +0.21(+0.60%) |
Nov 01, 2010 | 35.89 | 36.30 | 35.19 | 35.48 | 1,201,334 | -0.27(-0.76%) |
Oct 29, 2010 | 35.96 | 36.32 | 35.56 | 35.75 | 1,331,395 | -0.31(-0.85%) |
Oct 28, 2010 | 36.16 | 36.39 | 35.55 | 36.06 | 2,098,720 | -0.11(-0.30%) |
Oct 27, 2010 | 34.99 | 36.27 | 34.72 | 36.17 | 2,203,214 | +2.68(+8.01%) |
Oct 25, 2010 | 33.49 | 33.80 | 33.43 | 33.49 | 1,748,444 | +0.16(+0.50%) |
Oct 22, 2010 | 33.39 | 33.83 | 33.23 | 33.32 | 2,155,094 | -0.02(-0.05%) |
Oct 21, 2010 | 33.49 | 33.93 | 33.15 | 33.34 | 1,037,150 | -0.07(-0.22%) |
Oct 20, 2010 | 33.35 | 33.68 | 33.21 | 33.41 | 2,228,455 | +0.10(+0.30%) |
Oct 19, 2010 | 33.72 | 33.98 | 33.07 | 33.31 | 1,901,548 | -0.80(-2.35%) |
Oct 18, 2010 | 34.12 | 34.36 | 33.80 | 34.11 | 1,351,327 | +0.03(+0.10%) |
Oct 15, 2010 | 34.45 | 34.47 | 34.03 | 34.08 | 1,319,502 | -0.28(-0.82%) |
Oct 14, 2010 | 34.27 | 34.59 | 34.10 | 34.36 | 1,537,440 | -0.01(-0.02%) |
Oct 13, 2010 | 34.28 | 34.62 | 34.14 | 34.37 | 1,777,716 | +0.21(+0.63%) |
Oct 12, 2010 | 33.83 | 34.31 | 33.67 | 34.15 | 1,890,390 | +0.32(+0.95%) |
Oct 11, 2010 | 34.36 | 34.54 | 33.58 | 33.83 | 2,453,268 | +0.17(+0.51%) |
Oct 08, 2010 | 33.66 | 33.78 | 33.50 | 33.66 | 1,537,285 | +0.07(+0.20%) |
Oct 07, 2010 | 33.77 | 33.82 | 33.55 | 33.59 | 1,707,094 | -0.07(-0.20%) |
Oct 06, 2010 | 33.60 | 33.82 | 33.51 | 33.66 | 2,117,004 | +0.07(+0.20%) |
Oct 05, 2010 | 33.42 | 33.75 | 33.30 | 33.59 | 1,602,332 | +0.40(+1.22%) |
Oct 04, 2010 | 33.49 | 33.64 | 32.78 | 33.19 | 1,356,534 | -0.29(-0.86%) |
Oct 01, 2010 | 33.48 | 33.91 | 33.21 | 33.48 | 1,679,832 | -0.20(-0.60%) |
Sep 30, 2010 | 33.69 | 34.02 | 33.52 | 33.68 | 10,335 | +0.04(+0.11%) |
Sep 29, 2010 | 33.41 | 33.85 | 33.33 | 33.64 | 2,558,301 | +0.20(+0.59%) |
Sep 28, 2010 | 33.58 | 33.72 | 33.19 | 33.44 | 13,349 | -0.04(-0.12%) |
Sep 27, 2010 | 33.30 | 33.69 | 33.11 | 33.49 | 1,911,777 | +0.26(+0.79%) |
Sep 24, 2010 | 32.66 | 33.23 | 32.52 | 33.22 | 2,449,070 | +0.85(+2.63%) |
Sep 23, 2010 | 32.37 | 32.78 | 31.78 | 32.37 | 199 | +0.12(+0.38%) |
Sep 22, 2010 | 32.50 | 32.62 | 32.16 | 32.25 | 1,491,870 | -0.32(-0.99%) |
Sep 21, 2010 | 32.61 | 33.16 | 32.31 | 32.57 | 2,377,162 | +0.02(+0.08%) |
Sep 20, 2010 | 32.40 | 32.57 | 31.56 | 32.54 | 1,099,541 | +0.14(+0.43%) |
Sep 17, 2010 | 32.40 | 32.59 | 32.18 | 32.40 | 1,827,223 | +0.15(+0.46%) |
Sep 15, 2010 | 32.31 | 32.45 | 31.98 | 32.26 | 857,286 | -0.09(-0.28%) |
Sep 14, 2010 | 32.23 | 32.59 | 31.77 | 32.35 | 242 | +0.17(+0.51%) |
Sep 13, 2010 | 32.59 | 32.59 | 32.05 | 32.18 | 1,314,254 | +0.02(+0.08%) |
Sep 10, 2010 | 31.98 | 32.51 | 31.66 | 32.16 | 1,449,235 | +0.30(+0.93%) |
Sep 09, 2010 | 31.11 | 32.04 | 30.89 | 31.86 | 2,327 | +1.12(+3.65%) |
Sep 08, 2010 | 31.30 | 31.40 | 30.52 | 30.74 | 1,533,164 | -0.47(-1.51%) |
Sep 07, 2010 | 31.92 | 31.98 | 31.14 | 31.21 | 258 | -0.76(-2.37%) |
Sep 03, 2010 | 32.01 | 32.11 | 31.59 | 31.97 | 812,471 | +0.21(+0.68%) |
Sep 02, 2010 | 31.36 | 31.79 | 31.27 | 31.75 | 1,937,285 | +0.32(+1.02%) |