Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.56 | 35.07 | 34.09 | 34.62 | 803,157 | -0.38(-1.08%) |
Nov 29, 2010 | 34.87 | 35.09 | 34.14 | 35.00 | 157,540 | -0.15(-0.43%) |
Nov 26, 2010 | 34.81 | 35.44 | 34.81 | 35.15 | 65,044 | -0.09(-0.25%) |
Nov 24, 2010 | 34.70 | 35.24 | 35.24 | 35.24 | 287,048 | +0.88(+2.55%) |
Nov 23, 2010 | 34.24 | 34.51 | 33.42 | 34.36 | 370,075 | -0.35(-1.02%) |
Nov 22, 2010 | 34.19 | 34.83 | 33.91 | 34.71 | 317,776 | +0.28(+0.81%) |
Nov 19, 2010 | 34.18 | 34.80 | 33.82 | 34.43 | 324,781 | +0.22(+0.65%) |
Nov 18, 2010 | 33.91 | 34.45 | 33.91 | 34.21 | 325,543 | +0.73(+2.17%) |
Nov 17, 2010 | 33.31 | 33.54 | 32.93 | 33.48 | 412,105 | +0.31(+0.93%) |
Nov 16, 2010 | 33.59 | 33.76 | 32.88 | 33.17 | 378,080 | -0.88(-2.57%) |
Nov 15, 2010 | 33.91 | 34.65 | 33.83 | 34.05 | 387,522 | +0.23(+0.67%) |
Nov 12, 2010 | 34.76 | 34.97 | 33.81 | 33.82 | 990,847 | -1.89(-5.28%) |
Nov 11, 2010 | 35.83 | 36.38 | 35.42 | 35.71 | 258,071 | -0.47(-1.29%) |
Nov 10, 2010 | 35.96 | 36.26 | 35.58 | 36.18 | 452,913 | +0.33(+0.92%) |
Nov 09, 2010 | 35.72 | 35.95 | 35.51 | 35.85 | 426,951 | +0.11(+0.32%) |
Nov 08, 2010 | 35.62 | 35.89 | 35.38 | 35.73 | 211,185 | -0.11(-0.32%) |
Nov 05, 2010 | 35.74 | 35.85 | 35.51 | 35.85 | 257,998 | +0.07(+0.21%) |
Nov 04, 2010 | 34.97 | 35.81 | 34.77 | 35.77 | 415,524 | +1.21(+3.51%) |
Nov 03, 2010 | 34.17 | 34.77 | 34.00 | 34.56 | 365,571 | -0.36(-1.02%) |
Nov 02, 2010 | 34.38 | 34.96 | 34.38 | 34.92 | 374,102 | +0.80(+2.34%) |
Nov 01, 2010 | 34.00 | 34.78 | 33.78 | 34.12 | 228,105 | +0.12(+0.35%) |
Oct 29, 2010 | 33.96 | 34.25 | 33.93 | 34.00 | 195,053 | -0.11(-0.33%) |
Oct 28, 2010 | 34.42 | 34.59 | 33.85 | 34.12 | 236,491 | -0.10(-0.29%) |
Oct 27, 2010 | 34.45 | 34.52 | 33.96 | 34.22 | 405,993 | -0.54(-1.57%) |
Oct 25, 2010 | 34.41 | 34.94 | 34.30 | 34.76 | 360,784 | +0.61(+1.77%) |
Oct 22, 2010 | 34.07 | 34.22 | 34.03 | 34.16 | 198,237 | +0.17(+0.49%) |
Oct 21, 2010 | 34.07 | 34.36 | 33.57 | 33.99 | 311,063 | +0.14(+0.42%) |
Oct 20, 2010 | 33.27 | 34.27 | 33.27 | 33.85 | 335,102 | +0.82(+2.47%) |
Oct 19, 2010 | 33.05 | 33.68 | 32.56 | 33.03 | 450,091 | -0.64(-1.89%) |
Oct 18, 2010 | 33.23 | 33.67 | 33.07 | 33.67 | 338,755 | +0.54(+1.64%) |
Oct 15, 2010 | 33.40 | 33.44 | 32.71 | 33.12 | 498,514 | +0.16(+0.48%) |
Oct 14, 2010 | 32.80 | 33.25 | 32.60 | 32.97 | 514,954 | +0.16(+0.49%) |
Oct 13, 2010 | 32.70 | 32.96 | 32.45 | 32.80 | 622,405 | +0.35(+1.09%) |
Oct 12, 2010 | 32.43 | 32.63 | 31.88 | 32.45 | 145,473 | -0.15(-0.45%) |
Oct 11, 2010 | 32.80 | 32.90 | 32.42 | 32.60 | 197,402 | -0.21(-0.64%) |
Oct 08, 2010 | 32.67 | 33.01 | 31.97 | 32.81 | 627,820 | +0.15(+0.47%) |
Oct 07, 2010 | 32.83 | 32.87 | 32.33 | 32.66 | 176,240 | +0.14(+0.43%) |
Oct 06, 2010 | 32.47 | 32.64 | 32.33 | 32.52 | 357,331 | -0.15(-0.47%) |
Oct 05, 2010 | 31.69 | 32.79 | 31.30 | 32.67 | 449,758 | +1.43(+4.56%) |
Oct 04, 2010 | 32.03 | 32.20 | 31.02 | 31.24 | 310,140 | -0.91(-2.83%) |
Oct 01, 2010 | 32.54 | 32.54 | 31.58 | 32.16 | 382,093 | +0.04(+0.12%) |
Sep 30, 2010 | 32.21 | 32.83 | 32.03 | 32.12 | 496,449 | +0.24(+0.74%) |
Sep 29, 2010 | 31.69 | 32.24 | 31.59 | 31.88 | 275,796 | +0.00(+0.00%) |
Sep 28, 2010 | 31.36 | 31.92 | 30.69 | 31.88 | 379,340 | +0.74(+2.38%) |
Sep 27, 2010 | 31.38 | 31.44 | 30.82 | 31.14 | 394,860 | -0.27(-0.86%) |
Sep 24, 2010 | 30.70 | 31.48 | 30.59 | 31.41 | 439,541 | +1.15(+3.82%) |
Sep 23, 2010 | 30.86 | 31.31 | 30.20 | 30.25 | 690,965 | -0.97(-3.11%) |
Sep 22, 2010 | 31.38 | 31.97 | 31.00 | 31.23 | 251,447 | -0.37(-1.17%) |
Sep 21, 2010 | 31.71 | 32.04 | 31.56 | 31.60 | 451,169 | -0.13(-0.41%) |
Sep 20, 2010 | 30.76 | 31.76 | 30.57 | 31.73 | 594,364 | +1.02(+3.34%) |
Sep 17, 2010 | 30.85 | 30.86 | 30.15 | 30.70 | 650,100 | +0.21(+0.70%) |
Sep 15, 2010 | 30.39 | 30.74 | 30.10 | 30.49 | 332,110 | -0.01(-0.04%) |
Sep 14, 2010 | 30.45 | 30.69 | 30.25 | 30.50 | 392,570 | +0.01(+0.03%) |
Sep 13, 2010 | 30.11 | 30.63 | 29.67 | 30.49 | 573,448 | +0.76(+2.57%) |
Sep 10, 2010 | 29.81 | 29.96 | 29.61 | 29.73 | 361,553 | +0.04(+0.15%) |
Sep 09, 2010 | 30.03 | 30.12 | 29.48 | 29.69 | 362,482 | -0.03(-0.09%) |
Sep 08, 2010 | 29.76 | 30.03 | 29.61 | 29.71 | 354,534 | +0.08(+0.26%) |
Sep 07, 2010 | 30.48 | 30.48 | 29.54 | 29.64 | 341,141 | -0.58(-1.90%) |
Sep 03, 2010 | 30.09 | 30.43 | 29.98 | 30.21 | 441,264 | +0.54(+1.81%) |
Sep 02, 2010 | 29.06 | 29.71 | 28.82 | 29.68 | 390,445 | +0.63(+2.16%) |