Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.83 | 28.13 | 27.49 | 27.73 | 13,148,133 | -0.45(-1.59%) |
Nov 29, 2010 | 28.87 | 28.96 | 28.11 | 28.17 | 11,006,661 | -0.87(-2.99%) |
Nov 26, 2010 | 29.20 | 29.37 | 29.03 | 29.04 | 4,515,969 | -0.04(-0.13%) |
Nov 24, 2010 | 28.88 | 29.08 | 29.08 | 29.08 | 7,802,271 | +0.42(+1.45%) |
Nov 23, 2010 | 28.91 | 29.61 | 28.52 | 28.67 | 6,396,388 | -0.45(-1.54%) |
Nov 22, 2010 | 28.22 | 29.16 | 28.19 | 29.11 | 8,721,971 | +0.86(+3.03%) |
Nov 19, 2010 | 27.98 | 28.28 | 27.83 | 28.26 | 5,931,992 | +0.30(+1.07%) |
Nov 18, 2010 | 28.13 | 28.46 | 27.92 | 27.96 | 6,646,054 | +0.14(+0.49%) |
Nov 17, 2010 | 27.82 | 28.04 | 27.70 | 27.82 | 6,763,869 | +0.07(+0.26%) |
Nov 16, 2010 | 27.94 | 28.34 | 27.62 | 27.75 | 6,856,451 | -0.28(-0.99%) |
Nov 15, 2010 | 28.37 | 28.58 | 28.00 | 28.03 | 5,593,647 | -0.26(-0.92%) |
Nov 12, 2010 | 28.58 | 28.82 | 28.23 | 28.29 | 5,776,436 | -0.53(-1.82%) |
Nov 11, 2010 | 28.52 | 28.94 | 28.23 | 28.82 | 6,732,990 | -0.05(-0.18%) |
Nov 10, 2010 | 28.76 | 28.93 | 28.39 | 28.87 | 5,818,435 | +0.21(+0.75%) |
Nov 09, 2010 | 28.94 | 29.26 | 28.50 | 28.65 | 7,122,561 | -0.44(-1.52%) |
Nov 08, 2010 | 28.97 | 29.19 | 28.69 | 29.09 | 4,032,222 | +0.05(+0.18%) |
Nov 05, 2010 | 28.41 | 29.47 | 28.35 | 29.04 | 11,219,181 | +0.69(+2.45%) |
Nov 04, 2010 | 28.01 | 28.45 | 27.92 | 28.35 | 7,285,365 | +0.60(+2.18%) |
Nov 03, 2010 | 27.77 | 27.87 | 27.34 | 27.75 | 4,804,793 | +0.08(+0.28%) |
Nov 02, 2010 | 27.50 | 27.87 | 27.38 | 27.67 | 5,704,413 | +0.30(+1.09%) |
Nov 01, 2010 | 27.89 | 27.99 | 27.26 | 27.37 | 8,038,564 | -0.53(-1.88%) |
Oct 29, 2010 | 27.80 | 27.95 | 27.69 | 27.89 | 5,463,725 | +0.05(+0.19%) |
Oct 28, 2010 | 27.98 | 28.06 | 27.72 | 27.84 | 7,186,773 | +0.03(+0.09%) |
Oct 27, 2010 | 27.62 | 27.86 | 27.23 | 27.82 | 7,983,267 | -0.14(-0.51%) |
Oct 25, 2010 | 27.95 | 28.46 | 27.89 | 27.96 | 8,232,392 | +0.22(+0.80%) |
Oct 22, 2010 | 27.50 | 27.78 | 27.36 | 27.74 | 5,199,398 | +0.25(+0.90%) |
Oct 21, 2010 | 27.55 | 27.84 | 27.23 | 27.49 | 7,748,890 | +0.05(+0.19%) |
Oct 20, 2010 | 27.28 | 27.84 | 27.28 | 27.44 | 8,583,228 | +0.16(+0.59%) |
Oct 19, 2010 | 27.21 | 27.78 | 27.12 | 27.28 | 12,600,930 | -0.32(-1.18%) |
Oct 18, 2010 | 27.31 | 27.62 | 27.06 | 27.60 | 7,871,996 | +0.25(+0.90%) |
Oct 15, 2010 | 26.84 | 27.49 | 26.61 | 27.36 | 13,469,806 | +0.76(+2.86%) |
Oct 14, 2010 | 26.62 | 26.64 | 26.35 | 26.60 | 8,477,417 | -0.03(-0.12%) |
Oct 13, 2010 | 26.56 | 27.25 | 26.56 | 26.63 | 10,824,762 | +0.19(+0.74%) |
Oct 12, 2010 | 26.41 | 26.60 | 26.11 | 26.43 | 8,244,038 | -0.08(-0.32%) |
Oct 11, 2010 | 26.76 | 26.87 | 26.41 | 26.52 | 5,379,396 | -0.15(-0.56%) |
Oct 08, 2010 | 26.67 | 26.80 | 26.04 | 26.67 | 10,261,445 | -0.06(-0.24%) |
Oct 07, 2010 | 26.60 | 26.82 | 26.41 | 26.73 | 5,497,906 | +0.24(+0.91%) |
Oct 06, 2010 | 26.56 | 26.72 | 26.12 | 26.49 | 7,778,960 | -0.04(-0.15%) |
Oct 05, 2010 | 26.35 | 26.77 | 26.19 | 26.53 | 9,888,522 | +0.41(+1.56%) |
Oct 04, 2010 | 26.34 | 26.37 | 25.77 | 26.12 | 11,862,155 | -0.33(-1.25%) |
Oct 01, 2010 | 26.45 | 26.77 | 25.81 | 26.45 | 13,821,963 | +0.05(+0.19%) |
Sep 30, 2010 | 26.40 | 26.65 | 26.20 | 26.40 | 12,658,534 | +0.30(+1.15%) |
Sep 29, 2010 | 25.94 | 26.29 | 25.74 | 26.10 | 8,675,863 | +0.12(+0.47%) |
Sep 28, 2010 | 25.68 | 26.04 | 25.11 | 25.98 | 309 | +0.48(+1.88%) |
Sep 27, 2010 | 26.13 | 26.17 | 25.48 | 25.50 | 8,775,192 | -0.10(-0.40%) |
Sep 24, 2010 | 25.34 | 25.79 | 25.34 | 25.61 | 7,970,796 | +0.63(+2.51%) |
Sep 23, 2010 | 24.98 | 25.38 | 24.41 | 24.98 | 440 | +0.21(+0.86%) |
Sep 22, 2010 | 24.53 | 24.95 | 24.51 | 24.77 | 8,091,917 | +0.16(+0.66%) |
Sep 21, 2010 | 24.86 | 24.92 | 24.44 | 24.60 | 1,237 | -0.17(-0.70%) |
Sep 20, 2010 | 24.43 | 24.88 | 24.16 | 24.78 | 12,351,051 | +0.75(+3.14%) |
Sep 17, 2010 | 24.02 | 24.05 | 23.66 | 24.02 | 8,153,100 | +0.25(+1.07%) |
Sep 15, 2010 | 23.71 | 23.87 | 23.41 | 23.77 | 154 | +0.02(+0.08%) |
Sep 14, 2010 | 24.09 | 24.24 | 23.60 | 23.75 | 6,349 | +1.34(+6.00%) |
Sep 13, 2010 | 22.12 | 22.54 | 22.12 | 22.41 | 12,459,964 | +0.50(+2.27%) |
Sep 10, 2010 | 21.68 | 22.00 | 21.66 | 21.91 | 9,392,248 | +0.21(+0.95%) |
Sep 09, 2010 | 21.94 | 22.11 | 21.48 | 21.70 | 773 | +0.01(+0.06%) |
Sep 08, 2010 | 21.60 | 21.88 | 21.44 | 21.69 | 13,740,162 | -0.10(-0.45%) |
Sep 07, 2010 | 22.11 | 22.41 | 21.78 | 21.78 | 567 | -0.44(-1.98%) |
Sep 03, 2010 | 21.91 | 22.42 | 21.82 | 22.22 | 9,915,443 | +0.59(+2.72%) |
Sep 02, 2010 | 21.15 | 21.69 | 21.02 | 21.64 | 332 | +0.52(+2.45%) |