Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.25 | 32.71 | 32.20 | 32.49 | 2,224,868 | -0.19(-0.58%) |
Nov 29, 2010 | 32.31 | 32.77 | 31.94 | 32.67 | 3,139,814 | +0.22(+0.68%) |
Nov 26, 2010 | 32.45 | 32.76 | 32.33 | 32.45 | 1,185,228 | -0.40(-1.22%) |
Nov 24, 2010 | 32.47 | 32.86 | 32.86 | 32.86 | 2,207,308 | +0.72(+2.23%) |
Nov 23, 2010 | 32.74 | 32.84 | 32.12 | 32.14 | 3,468,420 | -1.01(-3.06%) |
Nov 22, 2010 | 33.55 | 33.56 | 32.85 | 33.15 | 2,974,556 | -0.46(-1.38%) |
Nov 19, 2010 | 33.28 | 33.69 | 33.08 | 33.62 | 2,749,406 | +0.13(+0.40%) |
Nov 18, 2010 | 33.25 | 33.71 | 33.12 | 33.48 | 2,896,066 | +0.61(+1.87%) |
Nov 17, 2010 | 32.76 | 33.28 | 32.67 | 32.87 | 3,259,945 | +0.06(+0.17%) |
Nov 16, 2010 | 33.09 | 33.34 | 32.51 | 32.82 | 4,493,076 | -0.56(-1.67%) |
Nov 15, 2010 | 33.04 | 33.67 | 33.02 | 33.37 | 3,081,003 | +0.48(+1.46%) |
Nov 12, 2010 | 33.19 | 33.36 | 32.51 | 32.89 | 3,374,358 | -0.55(-1.65%) |
Nov 11, 2010 | 33.44 | 33.75 | 33.10 | 33.45 | 2,278,825 | -0.38(-1.12%) |
Nov 10, 2010 | 33.69 | 34.02 | 33.00 | 33.82 | 5,609,664 | +0.10(+0.30%) |
Nov 09, 2010 | 35.04 | 35.25 | 33.52 | 33.72 | 5,292,466 | -1.88(-5.28%) |
Nov 08, 2010 | 35.73 | 35.73 | 34.97 | 35.60 | 5,133,556 | -0.28(-0.79%) |
Nov 05, 2010 | 33.98 | 36.15 | 33.85 | 35.88 | 13,582,994 | +0.68(+1.94%) |
Nov 04, 2010 | 34.66 | 35.20 | 34.15 | 35.20 | 6,877,418 | +0.92(+2.69%) |
Nov 03, 2010 | 33.19 | 34.70 | 33.12 | 34.28 | 12,136,887 | +1.14(+3.44%) |
Nov 02, 2010 | 33.12 | 33.42 | 32.99 | 33.14 | 2,970,619 | +0.16(+0.48%) |
Nov 01, 2010 | 33.00 | 33.23 | 32.52 | 32.98 | 3,489,095 | -0.07(-0.21%) |
Oct 29, 2010 | 33.01 | 33.20 | 32.65 | 33.05 | 2,243,510 | +0.02(+0.07%) |
Oct 28, 2010 | 33.04 | 33.26 | 32.65 | 33.03 | 3,276,248 | +0.13(+0.38%) |
Oct 27, 2010 | 32.93 | 33.27 | 32.46 | 32.90 | 3,035,875 | +0.57(+1.75%) |
Oct 25, 2010 | 33.01 | 33.02 | 32.34 | 32.34 | 4,544,523 | -0.36(-1.11%) |
Oct 22, 2010 | 32.98 | 33.35 | 32.49 | 32.70 | 3,559,615 | +0.22(+0.68%) |
Oct 21, 2010 | 32.88 | 33.28 | 32.30 | 32.48 | 4,434,672 | -0.26(-0.79%) |
Oct 20, 2010 | 32.52 | 33.15 | 32.40 | 32.74 | 4,158,191 | +0.47(+1.46%) |
Oct 19, 2010 | 32.89 | 33.04 | 32.10 | 32.27 | 4,541,957 | -0.98(-2.96%) |
Oct 18, 2010 | 32.75 | 33.41 | 32.74 | 33.25 | 4,316,080 | +0.62(+1.90%) |
Oct 15, 2010 | 33.28 | 33.33 | 32.12 | 32.63 | 4,702,571 | -0.37(-1.12%) |
Oct 14, 2010 | 33.61 | 34.28 | 32.57 | 33.00 | 7,976,929 | -0.61(-1.80%) |
Oct 13, 2010 | 33.02 | 33.71 | 32.81 | 33.60 | 7,903,208 | +0.73(+2.23%) |
Oct 12, 2010 | 32.15 | 33.04 | 32.11 | 32.87 | 6,621,005 | +0.58(+1.80%) |
Oct 11, 2010 | 32.38 | 32.53 | 32.17 | 32.29 | 4,421,313 | +0.10(+0.32%) |
Oct 08, 2010 | 32.19 | 32.41 | 31.71 | 32.19 | 5,668,185 | +0.35(+1.09%) |
Oct 07, 2010 | 31.95 | 32.57 | 31.63 | 31.84 | 699 | -0.21(-0.66%) |
Oct 06, 2010 | 31.32 | 32.16 | 31.20 | 32.05 | 7,068,806 | +0.63(+2.00%) |
Oct 05, 2010 | 31.05 | 31.47 | 30.97 | 31.42 | 10,183 | +0.52(+1.68%) |
Oct 04, 2010 | 30.53 | 31.05 | 30.22 | 30.90 | 7,294,135 | +0.33(+1.08%) |
Oct 01, 2010 | 30.57 | 31.05 | 30.13 | 30.57 | 8,375,238 | -0.18(-0.59%) |
Sep 30, 2010 | 31.43 | 31.58 | 29.80 | 30.75 | 23,814,610 | +1.29(+4.38%) |
Sep 29, 2010 | 29.30 | 30.35 | 29.15 | 29.46 | 34,759 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.44 | 28.62 | 29.36 | 10,530 | +0.15(+0.51%) |
Sep 27, 2010 | 29.03 | 30.38 | 28.58 | 29.21 | 12,661,785 | +0.52(+1.81%) |
Sep 24, 2010 | 27.96 | 28.72 | 27.86 | 28.69 | 4,225,852 | +1.10(+3.99%) |
Sep 23, 2010 | 27.94 | 28.21 | 27.54 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.72 | 29.01 | 27.94 | 28.06 | 3,723,180 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.64 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.05 | 28.91 | 28.01 | 28.80 | 3,959,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.04 | 28.32 | 27.85 | 28.04 | 2,721,357 | -0.41(-1.44%) |
Sep 15, 2010 | 28.42 | 28.95 | 28.06 | 28.45 | 3,685,523 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.05 | 28.33 | 28.43 | 3,927,599 | -0.62(-2.14%) |
Sep 13, 2010 | 29.08 | 29.32 | 28.84 | 29.05 | 3,625,009 | +0.45(+1.57%) |
Sep 10, 2010 | 28.52 | 28.70 | 28.33 | 28.60 | 1,615,822 | +0.05(+0.17%) |
Sep 09, 2010 | 29.03 | 29.16 | 28.32 | 28.55 | 1,475 | +0.01(+0.03%) |
Sep 08, 2010 | 27.97 | 28.90 | 27.93 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.95 | 27.99 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.03 | 28.47 | 28.87 | 2,991,685 | +0.61(+2.17%) |
Sep 02, 2010 | 27.98 | 28.32 | 27.70 | 28.26 | 635 | +0.20(+0.73%) |