Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.68 | 28.98 | 28.56 | 28.72 | 2,317,124 | -0.18(-0.63%) |
Nov 29, 2010 | 28.79 | 29.02 | 28.56 | 28.90 | 2,241,603 | -0.13(-0.46%) |
Nov 26, 2010 | 28.99 | 29.26 | 28.84 | 29.04 | 581,416 | -0.11(-0.38%) |
Nov 24, 2010 | 29.08 | 29.15 | 29.15 | 29.15 | 2,002,695 | +0.31(+1.08%) |
Nov 23, 2010 | 28.58 | 29.04 | 28.46 | 28.84 | 4,085,828 | -0.03(-0.10%) |
Nov 22, 2010 | 28.72 | 28.97 | 28.59 | 28.87 | 2,641,700 | +0.09(+0.33%) |
Nov 19, 2010 | 28.66 | 28.90 | 28.59 | 28.77 | 1,963,572 | +0.11(+0.37%) |
Nov 18, 2010 | 28.95 | 29.13 | 28.59 | 28.67 | 2,176,272 | -0.09(-0.33%) |
Nov 17, 2010 | 28.01 | 28.82 | 27.97 | 28.76 | 3,372,297 | +0.85(+3.05%) |
Nov 16, 2010 | 28.58 | 28.89 | 27.81 | 27.91 | 3,363,532 | -0.86(-3.00%) |
Nov 15, 2010 | 28.74 | 29.11 | 28.74 | 28.77 | 2,640,315 | +0.23(+0.80%) |
Nov 12, 2010 | 28.62 | 28.75 | 28.26 | 28.55 | 3,652,697 | -0.39(-1.34%) |
Nov 11, 2010 | 28.11 | 29.03 | 27.97 | 28.93 | 3,149,540 | +0.64(+2.26%) |
Nov 10, 2010 | 27.65 | 28.31 | 27.53 | 28.29 | 2,296,980 | +0.50(+1.79%) |
Nov 09, 2010 | 28.27 | 28.27 | 27.67 | 27.80 | 1,012,873 | -0.35(-1.23%) |
Nov 08, 2010 | 28.15 | 28.46 | 28.06 | 28.14 | 1,633,315 | -0.13(-0.48%) |
Nov 05, 2010 | 28.15 | 28.37 | 28.12 | 28.28 | 2,107,563 | +0.19(+0.67%) |
Nov 04, 2010 | 27.75 | 28.13 | 27.66 | 28.09 | 2,325,284 | +0.64(+2.33%) |
Nov 03, 2010 | 27.09 | 27.52 | 27.09 | 27.45 | 1,986,983 | +0.36(+1.32%) |
Nov 02, 2010 | 27.16 | 27.43 | 27.04 | 27.09 | 1,512,669 | +0.08(+0.30%) |
Nov 01, 2010 | 27.00 | 27.28 | 26.85 | 27.01 | 3,025,124 | +0.19(+0.70%) |
Oct 29, 2010 | 26.60 | 26.89 | 26.48 | 26.82 | 1,810,524 | +0.16(+0.59%) |
Oct 28, 2010 | 26.69 | 26.82 | 26.33 | 26.66 | 1,665,086 | +0.18(+0.69%) |
Oct 27, 2010 | 26.82 | 26.82 | 26.20 | 26.48 | 3,715,100 | -0.89(-3.26%) |
Oct 25, 2010 | 27.61 | 27.80 | 27.23 | 27.37 | 3,266,015 | -0.13(-0.47%) |
Oct 22, 2010 | 26.21 | 27.57 | 26.01 | 27.50 | 5,398,459 | +1.36(+5.21%) |
Oct 21, 2010 | 26.42 | 26.54 | 26.04 | 26.14 | 2,815,598 | -0.11(-0.40%) |
Oct 20, 2010 | 25.85 | 26.31 | 25.72 | 26.25 | 2,920,479 | +0.52(+2.03%) |
Oct 19, 2010 | 25.78 | 26.16 | 25.63 | 25.72 | 1,930,964 | -0.36(-1.39%) |
Oct 18, 2010 | 26.35 | 26.40 | 25.92 | 26.09 | 1,921,221 | -0.16(-0.63%) |
Oct 15, 2010 | 26.55 | 26.55 | 26.11 | 26.25 | 3,554,401 | -0.05(-0.20%) |
Oct 14, 2010 | 25.89 | 26.32 | 25.85 | 26.30 | 3,341,419 | +0.41(+1.59%) |
Oct 13, 2010 | 25.95 | 25.99 | 25.24 | 25.89 | 4,293,252 | +0.07(+0.27%) |
Oct 12, 2010 | 25.86 | 25.92 | 25.64 | 25.82 | 1,767,896 | -0.09(-0.36%) |
Oct 11, 2010 | 25.89 | 26.08 | 25.74 | 25.92 | 1,962,612 | +0.03(+0.11%) |
Oct 08, 2010 | 25.89 | 26.02 | 25.67 | 25.89 | 2,652,548 | -0.11(-0.43%) |
Oct 07, 2010 | 25.65 | 26.00 | 25.54 | 26.00 | 3,626,545 | +0.40(+1.58%) |
Oct 06, 2010 | 25.64 | 25.83 | 25.44 | 25.59 | 3,051,498 | -0.04(-0.16%) |
Oct 05, 2010 | 25.31 | 25.78 | 25.25 | 25.64 | 2,912,736 | +0.59(+2.35%) |
Oct 04, 2010 | 25.01 | 25.15 | 24.79 | 25.05 | 2,542,993 | +0.01(+0.02%) |
Oct 01, 2010 | 25.04 | 25.25 | 24.76 | 25.04 | 3,183,907 | +0.12(+0.48%) |
Sep 30, 2010 | 24.92 | 25.37 | 24.68 | 24.92 | 6,866 | -0.16(-0.64%) |
Sep 29, 2010 | 25.28 | 25.41 | 24.99 | 25.08 | 4,174,122 | -0.33(-1.28%) |
Sep 28, 2010 | 25.23 | 25.44 | 24.88 | 25.41 | 2,574,946 | +0.15(+0.58%) |
Sep 27, 2010 | 25.30 | 25.54 | 25.21 | 25.26 | 3,615,604 | -0.14(-0.55%) |
Sep 24, 2010 | 25.44 | 25.74 | 25.19 | 25.40 | 4,077,140 | +0.30(+1.21%) |
Sep 23, 2010 | 25.10 | 25.49 | 25.01 | 25.10 | 199 | -0.20(-0.78%) |
Sep 22, 2010 | 25.05 | 25.36 | 24.81 | 25.30 | 7,001,470 | -0.34(-1.34%) |
Sep 21, 2010 | 26.21 | 26.27 | 25.61 | 25.64 | 1,888 | -0.59(-2.24%) |
Sep 20, 2010 | 26.22 | 26.39 | 26.07 | 26.23 | 3,212,689 | +0.17(+0.67%) |
Sep 17, 2010 | 26.06 | 26.54 | 25.98 | 26.06 | 3,608,828 | -0.55(-2.06%) |
Sep 15, 2010 | 26.50 | 26.66 | 26.31 | 26.60 | 1,988,306 | +0.03(+0.11%) |
Sep 14, 2010 | 26.49 | 26.91 | 26.33 | 26.57 | 515 | +0.06(+0.22%) |
Sep 13, 2010 | 26.21 | 26.56 | 25.93 | 26.52 | 3,673,728 | +0.45(+1.72%) |
Sep 10, 2010 | 25.61 | 26.21 | 25.58 | 26.07 | 2,654,236 | +0.50(+1.96%) |
Sep 09, 2010 | 25.82 | 25.85 | 25.48 | 25.57 | 2,738,430 | -0.28(-1.08%) |
Sep 08, 2010 | 26.07 | 26.12 | 25.69 | 25.85 | 3,193,973 | -0.01(-0.02%) |
Sep 07, 2010 | 26.06 | 26.37 | 25.80 | 25.85 | 257 | -0.10(-0.40%) |
Sep 03, 2010 | 25.92 | 26.37 | 25.78 | 25.96 | 2,162,726 | +0.20(+0.77%) |
Sep 02, 2010 | 24.84 | 25.90 | 24.84 | 25.76 | 288 | +0.87(+3.51%) |