Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.90 | 28.09 | 27.83 | 27.85 | 7,504,125 | -0.23(-0.83%) |
Nov 29, 2010 | 28.09 | 28.15 | 27.78 | 28.08 | 4,148,853 | -0.07(-0.26%) |
Nov 26, 2010 | 28.21 | 28.33 | 28.06 | 28.15 | 2,346,312 | -0.21(-0.74%) |
Nov 24, 2010 | 28.38 | 28.36 | 28.36 | 28.36 | 7,012,191 | +0.08(+0.27%) |
Nov 23, 2010 | 28.30 | 28.32 | 28.15 | 28.29 | 5,086,697 | -0.23(-0.80%) |
Nov 22, 2010 | 28.53 | 28.56 | 28.21 | 28.52 | 3,872,625 | -0.05(-0.18%) |
Nov 19, 2010 | 28.49 | 28.59 | 28.36 | 28.57 | 6,770,381 | +0.12(+0.41%) |
Nov 18, 2010 | 28.34 | 28.55 | 28.31 | 28.45 | 5,927,785 | +0.31(+1.09%) |
Nov 17, 2010 | 27.86 | 28.26 | 27.80 | 28.14 | 9,053,569 | +0.20(+0.73%) |
Nov 16, 2010 | 28.52 | 28.52 | 27.79 | 27.94 | 11,102,846 | -0.47(-1.66%) |
Nov 15, 2010 | 28.41 | 28.74 | 28.23 | 28.41 | 12,837,825 | +0.56(+2.00%) |
Nov 12, 2010 | 27.75 | 27.94 | 27.74 | 27.86 | 5,792,510 | -0.06(-0.22%) |
Nov 11, 2010 | 27.91 | 28.02 | 27.79 | 27.92 | 6,055,680 | -0.07(-0.25%) |
Nov 10, 2010 | 28.07 | 28.07 | 27.80 | 27.99 | 4,778,890 | -0.02(-0.06%) |
Nov 09, 2010 | 28.11 | 28.25 | 27.93 | 28.01 | 7,896,639 | -0.01(-0.05%) |
Nov 08, 2010 | 28.07 | 28.25 | 27.96 | 28.02 | 6,375,135 | -0.20(-0.70%) |
Nov 05, 2010 | 28.48 | 28.48 | 28.06 | 28.22 | 7,945,980 | -0.32(-1.11%) |
Nov 04, 2010 | 28.74 | 28.78 | 28.44 | 28.53 | 9,416,921 | -0.01(-0.03%) |
Nov 03, 2010 | 28.47 | 28.54 | 28.17 | 28.54 | 8,413,239 | +0.15(+0.53%) |
Nov 02, 2010 | 28.14 | 28.46 | 28.14 | 28.39 | 8,978,566 | +0.29(+1.02%) |
Nov 01, 2010 | 27.98 | 28.11 | 27.95 | 28.10 | 7,451,884 | +0.05(+0.18%) |
Oct 29, 2010 | 27.41 | 28.17 | 27.25 | 28.05 | 12,162,266 | +0.77(+2.84%) |
Oct 28, 2010 | 27.61 | 27.65 | 27.06 | 27.28 | 21,733,886 | -0.19(-0.68%) |
Oct 27, 2010 | 27.62 | 27.69 | 27.34 | 27.46 | 8,082,997 | -0.50(-1.78%) |
Oct 25, 2010 | 28.06 | 28.11 | 27.86 | 27.96 | 5,490,840 | +0.01(+0.04%) |
Oct 22, 2010 | 27.99 | 28.19 | 27.86 | 27.95 | 4,074,080 | +0.05(+0.18%) |
Oct 21, 2010 | 28.13 | 28.21 | 27.76 | 27.90 | 6,794,994 | +0.02(+0.07%) |
Oct 20, 2010 | 27.63 | 28.00 | 27.56 | 27.88 | 8,652,319 | +0.34(+1.22%) |
Oct 19, 2010 | 27.56 | 27.78 | 27.44 | 27.55 | 6,885,593 | -0.17(-0.63%) |
Oct 18, 2010 | 27.53 | 27.80 | 27.49 | 27.72 | 7,877,079 | +0.30(+1.11%) |
Oct 15, 2010 | 27.51 | 27.59 | 27.31 | 27.42 | 7,865,331 | +0.02(+0.07%) |
Oct 14, 2010 | 27.35 | 27.62 | 27.29 | 27.40 | 5,789,598 | +0.04(+0.15%) |
Oct 13, 2010 | 27.22 | 27.46 | 27.14 | 27.36 | 7,302,947 | +0.29(+1.05%) |
Oct 12, 2010 | 27.07 | 27.22 | 26.94 | 27.07 | 8,797,151 | +0.03(+0.12%) |
Oct 11, 2010 | 27.15 | 27.36 | 26.93 | 27.04 | 6,453,176 | -0.02(-0.07%) |
Oct 08, 2010 | 27.06 | 27.11 | 26.60 | 27.06 | 8,983,150 | +0.42(+1.56%) |
Oct 07, 2010 | 26.89 | 26.91 | 26.61 | 26.64 | 10,472,655 | -0.08(-0.28%) |
Oct 06, 2010 | 27.00 | 27.11 | 26.64 | 26.72 | 13,649,753 | -0.35(-1.28%) |
Oct 05, 2010 | 27.42 | 27.49 | 26.88 | 27.07 | 276 | -0.54(-1.96%) |
Oct 04, 2010 | 27.62 | 27.90 | 27.55 | 27.61 | 8,253,177 | -0.05(-0.20%) |
Oct 01, 2010 | 27.66 | 27.95 | 27.61 | 27.66 | 12,534,954 | -0.11(-0.38%) |
Sep 30, 2010 | 27.74 | 28.14 | 27.58 | 27.77 | 41,363 | -0.52(-1.85%) |
Sep 29, 2010 | 28.45 | 28.54 | 28.23 | 28.29 | 6,355,949 | -0.18(-0.63%) |
Sep 28, 2010 | 28.60 | 28.61 | 28.30 | 28.47 | 8,672,269 | -0.04(-0.15%) |
Sep 27, 2010 | 28.27 | 28.61 | 28.23 | 28.51 | 6,598,988 | +0.15(+0.52%) |
Sep 24, 2010 | 28.41 | 28.53 | 28.23 | 28.37 | 7,975,881 | +0.17(+0.59%) |
Sep 23, 2010 | 28.20 | 28.33 | 28.05 | 28.20 | 6,956,423 | -0.14(-0.50%) |
Sep 22, 2010 | 28.36 | 28.49 | 28.31 | 28.34 | 7,373,131 | -0.04(-0.13%) |
Sep 21, 2010 | 28.23 | 28.54 | 28.13 | 28.38 | 11,902,814 | +0.11(+0.38%) |
Sep 20, 2010 | 27.88 | 28.34 | 27.87 | 28.27 | 9,017,480 | +0.32(+1.14%) |
Sep 17, 2010 | 27.95 | 27.97 | 27.70 | 27.95 | 12,456,820 | +0.40(+1.44%) |
Sep 15, 2010 | 27.25 | 27.65 | 27.14 | 27.55 | 7,253,495 | +0.30(+1.11%) |
Sep 14, 2010 | 27.11 | 27.38 | 27.11 | 27.25 | 8,147,283 | +0.14(+0.51%) |
Sep 13, 2010 | 27.28 | 27.31 | 27.06 | 27.11 | 6,073,059 | -0.05(-0.17%) |
Sep 10, 2010 | 27.00 | 27.24 | 26.98 | 27.16 | 9,915,576 | +0.22(+0.83%) |
Sep 09, 2010 | 27.11 | 27.17 | 26.87 | 26.94 | 5,931,930 | -0.01(-0.04%) |
Sep 08, 2010 | 27.08 | 27.09 | 26.79 | 26.95 | 7,129,775 | -0.06(-0.23%) |
Sep 07, 2010 | 26.99 | 27.37 | 26.92 | 27.01 | 1,447 | -0.03(-0.12%) |
Sep 03, 2010 | 27.10 | 27.18 | 26.78 | 27.04 | 10,182,105 | +0.01(+0.03%) |
Sep 02, 2010 | 27.05 | 27.13 | 26.92 | 27.03 | 775 | -0.03(-0.12%) |