Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.64 | 31.77 | 31.20 | 31.27 | 2,265,083 | -1.07(-3.32%) |
Nov 29, 2010 | 31.96 | 32.39 | 31.82 | 32.34 | 1,264,004 | -0.03(-0.08%) |
Nov 26, 2010 | 32.16 | 32.47 | 32.07 | 32.36 | 757,691 | -1.00(-2.99%) |
Nov 24, 2010 | 33.54 | 33.36 | 33.36 | 33.36 | 1,396,146 | +0.19(+0.56%) |
Nov 23, 2010 | 33.50 | 33.64 | 33.04 | 33.18 | 1,423,468 | -1.02(-2.99%) |
Nov 22, 2010 | 34.17 | 34.28 | 33.88 | 34.20 | 932,345 | -0.77(-2.20%) |
Nov 19, 2010 | 34.42 | 34.97 | 34.20 | 34.97 | 1,047,175 | +0.00(+0.00%) |
Nov 18, 2010 | 35.29 | 35.37 | 34.89 | 34.97 | 1,381,575 | +0.32(+0.93%) |
Nov 17, 2010 | 34.65 | 34.99 | 34.53 | 34.64 | 1,004,546 | -0.11(-0.32%) |
Nov 16, 2010 | 35.23 | 35.36 | 34.50 | 34.75 | 1,386,667 | -0.86(-2.42%) |
Nov 15, 2010 | 36.20 | 36.25 | 35.62 | 35.62 | 845,439 | -0.19(-0.52%) |
Nov 12, 2010 | 36.21 | 36.54 | 35.64 | 35.80 | 1,335,307 | -0.26(-0.73%) |
Nov 11, 2010 | 35.83 | 36.14 | 35.67 | 36.06 | 949,872 | -0.46(-1.27%) |
Nov 10, 2010 | 36.63 | 36.68 | 35.97 | 36.53 | 1,589,504 | -0.30(-0.80%) |
Nov 09, 2010 | 37.48 | 37.61 | 36.63 | 36.82 | 1,142,838 | -0.44(-1.18%) |
Nov 08, 2010 | 37.20 | 37.30 | 37.03 | 37.26 | 1,000,853 | +0.28(+0.75%) |
Nov 05, 2010 | 36.75 | 37.25 | 36.73 | 36.98 | 1,406,933 | +0.03(+0.07%) |
Nov 04, 2010 | 36.89 | 37.01 | 36.48 | 36.96 | 1,484,591 | +1.32(+3.70%) |
Nov 03, 2010 | 35.49 | 35.67 | 34.98 | 35.64 | 1,096,511 | +0.05(+0.14%) |
Nov 02, 2010 | 35.61 | 35.78 | 35.51 | 35.59 | 890,630 | +1.03(+2.98%) |
Nov 01, 2010 | 34.79 | 34.95 | 34.26 | 34.56 | 1,097,071 | -0.48(-1.37%) |
Oct 29, 2010 | 35.08 | 35.29 | 34.70 | 35.04 | 1,285,246 | -0.55(-1.54%) |
Oct 28, 2010 | 35.84 | 35.86 | 35.35 | 35.59 | 1,706,490 | +0.37(+1.05%) |
Oct 27, 2010 | 35.28 | 35.45 | 34.87 | 35.22 | 1,518,898 | +0.10(+0.29%) |
Oct 25, 2010 | 35.61 | 35.74 | 35.12 | 35.12 | 2,059,755 | -0.35(-0.98%) |
Oct 22, 2010 | 35.91 | 35.96 | 35.18 | 35.46 | 2,371,785 | -0.53(-1.48%) |
Oct 21, 2010 | 36.76 | 37.02 | 35.67 | 36.00 | 2,977,975 | -2.02(-5.31%) |
Oct 20, 2010 | 37.78 | 38.37 | 37.56 | 38.01 | 1,310,469 | +0.48(+1.28%) |
Oct 19, 2010 | 37.76 | 37.98 | 37.25 | 37.53 | 1,705,374 | -0.53(-1.40%) |
Oct 18, 2010 | 37.58 | 38.12 | 37.50 | 38.06 | 1,099,123 | +1.05(+2.83%) |
Oct 15, 2010 | 37.70 | 37.74 | 36.81 | 37.02 | 1,750,839 | -0.64(-1.70%) |
Oct 14, 2010 | 37.90 | 37.95 | 37.35 | 37.66 | 1,788,374 | -0.34(-0.89%) |
Oct 13, 2010 | 38.53 | 38.56 | 37.98 | 38.00 | 1,375,657 | +0.40(+1.06%) |
Oct 12, 2010 | 37.38 | 37.72 | 37.06 | 37.60 | 698,262 | +0.12(+0.32%) |
Oct 11, 2010 | 37.41 | 37.58 | 37.32 | 37.48 | 1,001,894 | +0.31(+0.84%) |
Oct 08, 2010 | 37.17 | 37.45 | 36.98 | 37.17 | 1,552,474 | -0.59(-1.57%) |
Oct 07, 2010 | 37.97 | 38.24 | 37.52 | 37.76 | 1,592,657 | +0.20(+0.54%) |
Oct 06, 2010 | 37.61 | 37.79 | 37.46 | 37.56 | 1,007,658 | +0.24(+0.66%) |
Oct 05, 2010 | 36.84 | 37.55 | 36.76 | 37.31 | 1,185,773 | +1.07(+2.96%) |
Oct 04, 2010 | 36.54 | 36.69 | 35.95 | 36.24 | 1,255,558 | -0.27(-0.74%) |
Oct 01, 2010 | 36.51 | 36.56 | 35.94 | 36.51 | 2,099,026 | +0.57(+1.60%) |
Sep 30, 2010 | 36.87 | 37.05 | 35.94 | 35.94 | 2,333,060 | -1.08(-2.92%) |
Sep 29, 2010 | 37.19 | 37.35 | 36.92 | 37.02 | 1,543,100 | -0.09(-0.25%) |
Sep 28, 2010 | 37.02 | 37.22 | 36.49 | 37.11 | 1,208,558 | +0.10(+0.27%) |
Sep 27, 2010 | 37.39 | 37.52 | 36.99 | 37.01 | 666,812 | -0.52(-1.37%) |
Sep 24, 2010 | 37.24 | 37.70 | 36.92 | 37.52 | 1,463,123 | +0.79(+2.14%) |
Sep 23, 2010 | 37.29 | 37.35 | 36.65 | 36.74 | 1,651,195 | -1.49(-3.91%) |
Sep 22, 2010 | 38.45 | 38.80 | 38.06 | 38.23 | 1,012,944 | -0.52(-1.33%) |
Sep 21, 2010 | 39.09 | 39.11 | 38.35 | 38.75 | 1,232,036 | -0.68(-1.71%) |
Sep 20, 2010 | 38.77 | 39.48 | 38.65 | 39.42 | 762,595 | +0.74(+1.92%) |
Sep 17, 2010 | 38.68 | 39.00 | 38.44 | 38.68 | 725,302 | -0.49(-1.25%) |
Sep 15, 2010 | 39.00 | 39.36 | 38.83 | 39.17 | 661,576 | -0.38(-0.96%) |
Sep 14, 2010 | 39.47 | 39.87 | 39.27 | 39.55 | 903,057 | +0.21(+0.54%) |
Sep 13, 2010 | 39.20 | 39.49 | 39.13 | 39.34 | 764,987 | +1.22(+3.19%) |
Sep 10, 2010 | 37.82 | 38.19 | 37.74 | 38.12 | 1,093,738 | +0.09(+0.24%) |
Sep 09, 2010 | 38.72 | 38.79 | 37.68 | 38.03 | 1,184 | +0.49(+1.30%) |
Sep 08, 2010 | 37.51 | 37.97 | 37.47 | 37.54 | 904,139 | -0.34(-0.89%) |
Sep 07, 2010 | 38.11 | 38.17 | 37.76 | 37.88 | 1,372,592 | -1.47(-3.73%) |
Sep 03, 2010 | 38.89 | 39.35 | 38.84 | 39.35 | 1,139,273 | +1.08(+2.82%) |
Sep 02, 2010 | 37.93 | 38.28 | 37.84 | 38.27 | 711,164 | +0.20(+0.53%) |