Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.70 | 35.08 | 34.47 | 34.76 | 749,931 | -0.24(-0.68%) |
Nov 29, 2010 | 34.97 | 35.08 | 34.25 | 35.00 | 373,220 | -0.07(-0.20%) |
Nov 26, 2010 | 35.07 | 35.28 | 34.89 | 35.07 | 73,304 | -0.18(-0.52%) |
Nov 24, 2010 | 35.21 | 35.25 | 35.25 | 35.25 | 246,122 | +0.32(+0.93%) |
Nov 23, 2010 | 35.13 | 35.13 | 34.43 | 34.92 | 434,339 | -0.47(-1.32%) |
Nov 22, 2010 | 35.07 | 35.50 | 34.77 | 35.39 | 444,091 | +0.32(+0.90%) |
Nov 19, 2010 | 34.48 | 35.20 | 34.41 | 35.07 | 409,943 | +0.62(+1.81%) |
Nov 18, 2010 | 34.60 | 35.00 | 34.44 | 34.45 | 349,241 | +0.18(+0.51%) |
Nov 17, 2010 | 33.95 | 34.38 | 33.84 | 34.28 | 275,230 | +0.30(+0.88%) |
Nov 16, 2010 | 34.61 | 34.61 | 33.55 | 33.98 | 666,168 | -1.00(-2.86%) |
Nov 15, 2010 | 35.69 | 35.86 | 34.95 | 34.98 | 373,133 | -0.54(-1.51%) |
Nov 12, 2010 | 35.81 | 36.01 | 35.24 | 35.51 | 523,946 | -0.55(-1.53%) |
Nov 11, 2010 | 35.44 | 36.35 | 35.36 | 36.07 | 464,395 | +0.32(+0.91%) |
Nov 10, 2010 | 35.60 | 35.84 | 35.21 | 35.74 | 495,699 | +0.20(+0.57%) |
Nov 09, 2010 | 35.36 | 35.91 | 35.21 | 35.54 | 488,725 | +0.27(+0.77%) |
Nov 08, 2010 | 35.34 | 35.49 | 35.00 | 35.27 | 296,545 | -0.24(-0.67%) |
Nov 05, 2010 | 35.07 | 35.54 | 35.05 | 35.50 | 513,648 | +0.48(+1.38%) |
Nov 04, 2010 | 34.70 | 35.25 | 34.66 | 35.02 | 784,525 | +0.85(+2.49%) |
Nov 03, 2010 | 34.20 | 34.66 | 33.77 | 34.17 | 493,325 | -0.15(-0.44%) |
Nov 02, 2010 | 33.99 | 34.42 | 33.91 | 34.32 | 515,654 | +0.64(+1.90%) |
Nov 01, 2010 | 34.29 | 34.73 | 33.41 | 33.68 | 590,969 | -0.35(-1.03%) |
Oct 29, 2010 | 34.57 | 34.66 | 33.93 | 34.03 | 471,058 | -0.56(-1.62%) |
Oct 28, 2010 | 33.84 | 35.50 | 33.54 | 34.59 | 1,586,117 | +1.80(+5.49%) |
Oct 27, 2010 | 32.19 | 32.91 | 32.09 | 32.79 | 766,625 | +0.37(+1.14%) |
Oct 25, 2010 | 32.50 | 32.69 | 32.31 | 32.42 | 239,708 | +0.04(+0.14%) |
Oct 22, 2010 | 32.66 | 32.83 | 32.30 | 32.38 | 189,943 | -0.26(-0.81%) |
Oct 21, 2010 | 32.71 | 33.52 | 32.20 | 32.64 | 432,952 | +0.10(+0.30%) |
Oct 20, 2010 | 31.64 | 32.76 | 31.61 | 32.55 | 511,235 | +1.06(+3.38%) |
Oct 19, 2010 | 31.53 | 32.08 | 31.21 | 31.48 | 463,498 | -0.50(-1.56%) |
Oct 18, 2010 | 31.74 | 32.28 | 31.68 | 31.98 | 411,113 | +0.19(+0.61%) |
Oct 15, 2010 | 31.73 | 32.10 | 31.54 | 31.79 | 279,402 | +0.18(+0.56%) |
Oct 14, 2010 | 31.59 | 31.81 | 31.17 | 31.61 | 377,390 | -0.20(-0.63%) |
Oct 13, 2010 | 31.87 | 32.02 | 31.26 | 31.82 | 395,424 | +0.12(+0.39%) |
Oct 12, 2010 | 31.86 | 31.91 | 31.36 | 31.69 | 248,370 | -0.26(-0.82%) |
Oct 11, 2010 | 32.26 | 32.26 | 31.84 | 31.96 | 419,594 | -0.40(-1.22%) |
Oct 08, 2010 | 32.35 | 32.86 | 32.33 | 32.35 | 373,443 | -0.05(-0.16%) |
Oct 07, 2010 | 32.75 | 32.75 | 31.89 | 32.40 | 835,721 | -0.32(-0.97%) |
Oct 06, 2010 | 32.77 | 32.93 | 32.47 | 32.72 | 386,574 | -0.15(-0.45%) |
Oct 05, 2010 | 31.90 | 32.92 | 31.78 | 32.87 | 723,494 | +1.32(+4.17%) |
Oct 04, 2010 | 31.82 | 32.11 | 31.24 | 31.55 | 338,978 | -0.43(-1.35%) |
Oct 01, 2010 | 31.98 | 32.04 | 31.58 | 31.98 | 621,930 | +0.46(+1.47%) |
Sep 30, 2010 | 31.52 | 31.71 | 30.93 | 31.52 | 6,604 | +0.36(+1.16%) |
Sep 29, 2010 | 30.65 | 31.49 | 30.65 | 31.16 | 672,265 | +0.22(+0.71%) |
Sep 28, 2010 | 31.11 | 31.11 | 30.45 | 30.94 | 576,399 | -0.10(-0.31%) |
Sep 27, 2010 | 31.14 | 31.23 | 30.49 | 31.03 | 701,088 | -0.17(-0.53%) |
Sep 24, 2010 | 30.82 | 31.51 | 30.81 | 31.20 | 644,906 | +0.76(+2.51%) |
Sep 23, 2010 | 30.53 | 31.21 | 30.31 | 30.44 | 339,840 | -0.36(-1.17%) |
Sep 22, 2010 | 31.14 | 31.49 | 30.66 | 30.80 | 291,908 | -0.35(-1.13%) |
Sep 21, 2010 | 31.07 | 31.49 | 31.00 | 31.15 | 258,120 | -0.01(-0.03%) |
Sep 20, 2010 | 31.03 | 31.39 | 30.73 | 31.16 | 408,519 | +0.30(+0.97%) |
Sep 17, 2010 | 30.86 | 31.21 | 30.62 | 30.86 | 394,066 | +0.33(+1.09%) |
Sep 15, 2010 | 30.09 | 30.60 | 29.96 | 30.53 | 368,870 | +0.42(+1.40%) |
Sep 14, 2010 | 29.95 | 30.51 | 29.95 | 30.10 | 310,439 | +0.11(+0.36%) |
Sep 13, 2010 | 29.99 | 30.31 | 29.75 | 30.00 | 434,864 | +0.32(+1.06%) |
Sep 10, 2010 | 29.22 | 29.84 | 29.10 | 29.68 | 428,963 | +0.61(+2.11%) |
Sep 09, 2010 | 29.44 | 29.44 | 28.90 | 29.07 | 314,537 | +0.05(+0.18%) |
Sep 08, 2010 | 28.93 | 29.48 | 28.81 | 29.02 | 242,708 | +0.04(+0.15%) |
Sep 07, 2010 | 29.46 | 29.52 | 28.86 | 28.97 | 205,942 | -0.67(-2.27%) |
Sep 03, 2010 | 29.66 | 29.93 | 29.07 | 29.65 | 382,846 | +0.23(+0.77%) |
Sep 02, 2010 | 28.82 | 29.48 | 28.78 | 29.42 | 404,779 | +0.61(+2.13%) |