Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.57 | 31.91 | 31.52 | 31.72 | 2,788,666 | -0.14(-0.45%) |
Nov 29, 2010 | 31.71 | 31.95 | 31.42 | 31.86 | 2,735,525 | -0.02(-0.06%) |
Nov 26, 2010 | 31.80 | 32.02 | 31.73 | 31.88 | 1,115,943 | -0.07(-0.20%) |
Nov 24, 2010 | 31.59 | 31.94 | 31.94 | 31.94 | 2,625,963 | +0.60(+1.93%) |
Nov 23, 2010 | 31.23 | 31.40 | 31.15 | 31.34 | 4,509,742 | -0.25(-0.79%) |
Nov 22, 2010 | 31.42 | 31.69 | 31.40 | 31.59 | 2,436,097 | +0.08(+0.26%) |
Nov 19, 2010 | 31.25 | 31.58 | 31.00 | 31.50 | 3,379,237 | +0.17(+0.53%) |
Nov 18, 2010 | 31.58 | 31.63 | 31.27 | 31.34 | 4,218,202 | +0.28(+0.90%) |
Nov 17, 2010 | 30.90 | 31.24 | 30.78 | 31.06 | 2,537,568 | +0.24(+0.77%) |
Nov 16, 2010 | 31.70 | 31.72 | 30.58 | 30.82 | 6,564,283 | -1.52(-4.71%) |
Nov 15, 2010 | 32.30 | 32.47 | 31.86 | 32.34 | 3,404,709 | +0.12(+0.37%) |
Nov 12, 2010 | 32.34 | 32.62 | 32.07 | 32.23 | 2,842,213 | -0.30(-0.93%) |
Nov 11, 2010 | 32.58 | 32.84 | 32.43 | 32.53 | 2,202,960 | -0.26(-0.80%) |
Nov 10, 2010 | 32.53 | 32.81 | 32.40 | 32.79 | 2,498,320 | +0.40(+1.24%) |
Nov 09, 2010 | 33.84 | 33.89 | 32.16 | 32.39 | 5,196,874 | -1.37(-4.05%) |
Nov 08, 2010 | 33.84 | 33.94 | 33.47 | 33.75 | 3,012,222 | -0.18(-0.54%) |
Nov 05, 2010 | 33.69 | 34.15 | 33.45 | 33.94 | 2,589,864 | +0.36(+1.08%) |
Nov 04, 2010 | 33.12 | 33.64 | 33.04 | 33.58 | 2,002,775 | +0.76(+2.31%) |
Nov 03, 2010 | 32.94 | 32.94 | 32.53 | 32.82 | 2,682,968 | +0.00(+0.00%) |
Nov 02, 2010 | 32.84 | 32.92 | 32.63 | 32.82 | 1,968,952 | +0.23(+0.69%) |
Nov 01, 2010 | 32.47 | 32.90 | 32.39 | 32.59 | 2,132,142 | +0.28(+0.86%) |
Oct 29, 2010 | 32.24 | 32.45 | 32.18 | 32.31 | 1,718,052 | +0.01(+0.02%) |
Oct 28, 2010 | 32.66 | 32.81 | 32.00 | 32.31 | 2,000,896 | -0.20(-0.62%) |
Oct 27, 2010 | 32.60 | 32.74 | 32.28 | 32.51 | 4,195,953 | -0.47(-1.42%) |
Oct 25, 2010 | 33.17 | 33.17 | 32.92 | 32.98 | 2,808,736 | +0.06(+0.18%) |
Oct 22, 2010 | 33.00 | 33.12 | 32.68 | 32.92 | 1,937,615 | +0.02(+0.05%) |
Oct 21, 2010 | 33.13 | 33.28 | 32.69 | 32.90 | 3,119,950 | -0.04(-0.11%) |
Oct 20, 2010 | 32.30 | 33.22 | 32.30 | 32.94 | 3,306,457 | +0.71(+2.19%) |
Oct 19, 2010 | 32.26 | 32.72 | 32.13 | 32.23 | 3,354,195 | -0.40(-1.23%) |
Oct 18, 2010 | 32.21 | 32.67 | 32.17 | 32.63 | 2,764,962 | +0.41(+1.29%) |
Oct 15, 2010 | 32.43 | 32.53 | 32.15 | 32.22 | 3,028,432 | -0.04(-0.13%) |
Oct 14, 2010 | 32.28 | 32.47 | 32.06 | 32.26 | 2,679,881 | -0.08(-0.26%) |
Oct 13, 2010 | 32.11 | 32.63 | 32.05 | 32.34 | 2,759,309 | +0.33(+1.04%) |
Oct 12, 2010 | 31.70 | 32.10 | 31.56 | 32.01 | 2,846,907 | +0.23(+0.71%) |
Oct 11, 2010 | 31.83 | 31.89 | 31.70 | 31.79 | 1,611,960 | -0.01(-0.02%) |
Oct 08, 2010 | 31.79 | 31.87 | 31.54 | 31.79 | 1,887,330 | +0.09(+0.28%) |
Oct 07, 2010 | 31.75 | 31.92 | 31.55 | 31.70 | 2,165,748 | +0.09(+0.28%) |
Oct 06, 2010 | 31.67 | 31.75 | 31.45 | 31.62 | 3,544,972 | -0.17(-0.54%) |
Oct 05, 2010 | 31.46 | 31.89 | 31.29 | 31.79 | 3,479,588 | +0.50(+1.59%) |
Oct 04, 2010 | 30.95 | 31.29 | 30.89 | 31.29 | 8,833,586 | +0.28(+0.92%) |
Oct 01, 2010 | 31.01 | 31.16 | 30.62 | 31.01 | 10,293,762 | +0.15(+0.50%) |
Sep 30, 2010 | 31.01 | 31.29 | 30.61 | 30.85 | 4,634,730 | +0.09(+0.29%) |
Sep 29, 2010 | 30.96 | 30.97 | 30.65 | 30.76 | 3,430,457 | -0.24(-0.78%) |
Sep 28, 2010 | 30.98 | 31.08 | 30.42 | 31.01 | 2,962,561 | +0.12(+0.40%) |
Sep 27, 2010 | 31.38 | 31.38 | 30.73 | 30.88 | 2,979,675 | -0.39(-1.23%) |
Sep 24, 2010 | 30.82 | 31.28 | 30.76 | 31.27 | 6,106,865 | +0.86(+2.83%) |
Sep 23, 2010 | 30.93 | 30.99 | 30.29 | 30.41 | 9,197 | -0.77(-2.47%) |
Sep 22, 2010 | 31.43 | 31.66 | 31.12 | 31.18 | 4,985,619 | -0.43(-1.36%) |
Sep 21, 2010 | 32.16 | 32.16 | 31.53 | 31.60 | 5,563,361 | -0.47(-1.46%) |
Sep 20, 2010 | 31.42 | 32.20 | 31.36 | 32.07 | 3,068,839 | +0.76(+2.44%) |
Sep 17, 2010 | 31.31 | 31.45 | 31.03 | 31.31 | 2,193,105 | -0.07(-0.22%) |
Sep 15, 2010 | 30.96 | 31.50 | 30.92 | 31.38 | 6,780,772 | +0.27(+0.87%) |
Sep 14, 2010 | 31.15 | 31.34 | 30.94 | 31.11 | 3,138,706 | -0.12(-0.38%) |
Sep 13, 2010 | 31.02 | 31.25 | 30.92 | 31.23 | 2,743,868 | +0.50(+1.64%) |
Sep 10, 2010 | 30.65 | 30.86 | 30.48 | 30.72 | 1,744,593 | +0.16(+0.54%) |
Sep 09, 2010 | 31.24 | 31.28 | 30.46 | 30.56 | 2,433,160 | -0.36(-1.16%) |
Sep 08, 2010 | 30.89 | 31.11 | 30.78 | 30.92 | 3,479,986 | +0.06(+0.21%) |
Sep 07, 2010 | 31.07 | 31.18 | 30.82 | 30.85 | 2,943,716 | -0.48(-1.54%) |
Sep 03, 2010 | 31.31 | 31.35 | 31.01 | 31.33 | 3,564,893 | +0.45(+1.46%) |
Sep 02, 2010 | 30.52 | 30.92 | 30.45 | 30.88 | 3,389,530 | +0.39(+1.27%) |