Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.53 | 32.31 | 31.41 | 31.99 | 1,040,649 | +0.08(+0.26%) |
Nov 29, 2010 | 31.71 | 32.04 | 31.57 | 31.91 | 1,905,658 | -0.12(-0.37%) |
Nov 26, 2010 | 31.81 | 32.31 | 31.80 | 32.02 | 570,343 | -0.20(-0.62%) |
Nov 24, 2010 | 32.36 | 32.23 | 32.23 | 32.23 | 1,164,990 | +0.39(+1.24%) |
Nov 23, 2010 | 32.35 | 32.35 | 31.65 | 31.83 | 1,467,539 | -1.00(-3.04%) |
Nov 22, 2010 | 32.44 | 32.87 | 31.67 | 32.83 | 1,428,613 | +0.05(+0.17%) |
Nov 19, 2010 | 31.65 | 32.81 | 31.39 | 32.77 | 2,729,009 | +1.29(+4.10%) |
Nov 18, 2010 | 30.90 | 31.65 | 30.87 | 31.48 | 1,673,293 | +0.97(+3.18%) |
Nov 17, 2010 | 30.58 | 30.78 | 30.44 | 30.51 | 1,047,260 | -0.11(-0.36%) |
Nov 16, 2010 | 30.98 | 31.19 | 30.30 | 30.62 | 1,706,768 | -1.02(-3.24%) |
Nov 15, 2010 | 31.65 | 31.77 | 31.26 | 31.65 | 1,350,243 | +0.21(+0.67%) |
Nov 12, 2010 | 31.88 | 31.92 | 30.97 | 31.44 | 1,354,158 | -0.81(-2.52%) |
Nov 11, 2010 | 31.39 | 32.27 | 31.30 | 32.25 | 1,427,985 | +0.49(+1.56%) |
Nov 10, 2010 | 30.89 | 31.78 | 30.34 | 31.76 | 2,186,186 | +0.80(+2.60%) |
Nov 09, 2010 | 31.43 | 33.20 | 30.68 | 30.95 | 5,429,417 | +1.19(+3.99%) |
Nov 08, 2010 | 29.26 | 29.98 | 29.22 | 29.76 | 1,059,213 | +0.33(+1.12%) |
Nov 05, 2010 | 29.27 | 29.48 | 28.99 | 29.44 | 1,072,201 | +0.32(+1.10%) |
Nov 04, 2010 | 28.80 | 29.24 | 28.74 | 29.12 | 1,563,064 | +0.76(+2.68%) |
Nov 03, 2010 | 28.06 | 28.49 | 27.80 | 28.36 | 1,685,263 | +0.45(+1.60%) |
Nov 02, 2010 | 27.95 | 27.97 | 27.29 | 27.91 | 861,739 | +0.35(+1.26%) |
Nov 01, 2010 | 26.96 | 28.13 | 26.96 | 27.56 | 2,186,349 | +1.08(+4.07%) |
Oct 29, 2010 | 25.73 | 26.68 | 25.60 | 26.48 | 1,297,622 | +0.65(+2.51%) |
Oct 28, 2010 | 26.37 | 26.49 | 25.62 | 25.83 | 1,984,248 | -0.37(-1.43%) |
Oct 27, 2010 | 25.85 | 26.24 | 25.41 | 26.21 | 2,687,978 | -2.05(-7.24%) |
Oct 25, 2010 | 28.54 | 28.88 | 27.97 | 28.26 | 1,892,749 | +0.04(+0.13%) |
Oct 22, 2010 | 27.85 | 28.27 | 27.81 | 28.22 | 1,283,661 | +0.41(+1.48%) |
Oct 21, 2010 | 27.94 | 28.36 | 27.42 | 27.81 | 1,357,793 | -0.03(-0.10%) |
Oct 20, 2010 | 27.27 | 27.92 | 27.23 | 27.84 | 1,358,548 | +0.51(+1.87%) |
Oct 19, 2010 | 27.77 | 27.93 | 27.17 | 27.32 | 1,424,732 | -1.05(-3.70%) |
Oct 18, 2010 | 27.85 | 28.49 | 27.61 | 28.38 | 738,213 | +0.48(+1.74%) |
Oct 15, 2010 | 28.35 | 28.49 | 27.64 | 27.89 | 1,231,643 | -0.17(-0.62%) |
Oct 14, 2010 | 28.47 | 28.51 | 27.84 | 28.06 | 1,249,255 | -0.42(-1.48%) |
Oct 13, 2010 | 28.26 | 28.65 | 28.17 | 28.49 | 1,792,098 | +0.47(+1.66%) |
Oct 12, 2010 | 28.67 | 28.69 | 27.36 | 28.02 | 2,585,422 | -0.80(-2.76%) |
Oct 11, 2010 | 29.34 | 29.45 | 28.70 | 28.81 | 1,200,711 | -0.47(-1.59%) |
Oct 08, 2010 | 29.28 | 29.42 | 28.55 | 29.28 | 1,165,435 | +0.64(+2.23%) |
Oct 07, 2010 | 28.95 | 28.95 | 28.35 | 28.64 | 1,323,868 | -0.17(-0.60%) |
Oct 06, 2010 | 28.12 | 29.06 | 28.12 | 28.81 | 2,094,299 | +0.74(+2.64%) |
Oct 05, 2010 | 27.67 | 28.53 | 27.67 | 28.07 | 2,471,586 | +0.87(+3.19%) |
Oct 04, 2010 | 27.89 | 28.06 | 26.97 | 27.21 | 1,724,507 | -0.72(-2.58%) |
Oct 01, 2010 | 27.93 | 28.30 | 27.78 | 27.93 | 1,850,742 | +0.41(+1.48%) |
Sep 30, 2010 | 27.52 | 28.01 | 26.96 | 27.52 | 2,553,537 | -0.08(-0.29%) |
Sep 29, 2010 | 26.07 | 27.66 | 25.98 | 27.60 | 2,039,856 | +1.36(+5.19%) |
Sep 28, 2010 | 26.03 | 26.31 | 25.74 | 26.24 | 1,026,659 | +0.28(+1.09%) |
Sep 27, 2010 | 26.26 | 26.59 | 25.92 | 25.95 | 1,635,276 | -0.26(-1.01%) |
Sep 24, 2010 | 25.94 | 26.41 | 25.66 | 26.22 | 1,723,417 | +0.64(+2.50%) |
Sep 23, 2010 | 24.75 | 25.94 | 24.64 | 25.58 | 2,494,763 | +0.51(+2.04%) |
Sep 22, 2010 | 25.55 | 25.87 | 25.02 | 25.07 | 2,225,741 | -0.54(-2.11%) |
Sep 21, 2010 | 25.30 | 25.61 | 24.96 | 25.61 | 2,248,285 | +0.32(+1.26%) |
Sep 20, 2010 | 24.68 | 25.30 | 24.33 | 25.29 | 2,473,609 | +0.62(+2.52%) |
Sep 17, 2010 | 24.67 | 25.52 | 24.63 | 24.67 | 3,416,867 | -1.67(-6.35%) |
Sep 15, 2010 | 26.59 | 26.84 | 26.27 | 26.34 | 1,623,304 | -0.46(-1.71%) |
Sep 14, 2010 | 26.77 | 27.22 | 26.52 | 26.79 | 1,671,331 | +0.02(+0.07%) |
Sep 13, 2010 | 27.05 | 27.24 | 26.42 | 26.78 | 1,826,164 | +0.16(+0.62%) |
Sep 10, 2010 | 26.19 | 26.73 | 26.05 | 26.61 | 2,326,129 | +0.61(+2.36%) |
Sep 09, 2010 | 26.58 | 26.71 | 25.98 | 26.00 | 1,512,852 | -0.15(-0.56%) |
Sep 08, 2010 | 26.11 | 26.52 | 25.93 | 26.15 | 1,170,752 | +0.03(+0.10%) |
Sep 07, 2010 | 26.55 | 26.63 | 25.93 | 26.12 | 120 | -0.64(-2.39%) |
Sep 03, 2010 | 26.69 | 26.96 | 26.43 | 26.76 | 1,018,608 | +0.35(+1.32%) |
Sep 02, 2010 | 26.36 | 26.42 | 25.83 | 26.41 | 1,285,553 | +0.11(+0.42%) |