Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.79 | 24.08 | 23.72 | 23.92 | 5,159,449 | -0.05(-0.19%) |
Nov 29, 2010 | 23.96 | 24.03 | 23.69 | 23.97 | 3,397,560 | -0.13(-0.55%) |
Nov 26, 2010 | 24.09 | 24.29 | 23.99 | 24.10 | 1,472,768 | -0.11(-0.45%) |
Nov 24, 2010 | 24.31 | 24.21 | 24.21 | 24.21 | 4,281,029 | -0.00(-0.01%) |
Nov 23, 2010 | 24.36 | 24.40 | 24.14 | 24.21 | 4,480,101 | -0.30(-1.21%) |
Nov 22, 2010 | 24.35 | 24.52 | 24.28 | 24.51 | 13,503,170 | +0.14(+0.58%) |
Nov 19, 2010 | 24.32 | 24.43 | 24.19 | 24.36 | 13,893,225 | -0.02(-0.09%) |
Nov 18, 2010 | 24.41 | 24.41 | 24.18 | 24.39 | 13,839,446 | +0.20(+0.82%) |
Nov 17, 2010 | 24.42 | 24.48 | 24.17 | 24.19 | 4,493,370 | -0.19(-0.79%) |
Nov 16, 2010 | 24.48 | 24.71 | 24.20 | 24.38 | 6,755,890 | -0.19(-0.77%) |
Nov 15, 2010 | 24.44 | 24.67 | 24.41 | 24.57 | 4,325,818 | +0.15(+0.61%) |
Nov 12, 2010 | 24.32 | 24.48 | 24.17 | 24.42 | 3,771,579 | +0.01(+0.05%) |
Nov 11, 2010 | 24.38 | 24.51 | 24.27 | 24.41 | 2,910,414 | -0.08(-0.33%) |
Nov 10, 2010 | 24.55 | 24.55 | 24.26 | 24.49 | 3,392,512 | -0.05(-0.21%) |
Nov 09, 2010 | 24.64 | 24.76 | 24.44 | 24.54 | 3,535,329 | -0.01(-0.05%) |
Nov 08, 2010 | 24.69 | 24.76 | 24.39 | 24.55 | 3,549,016 | -0.23(-0.94%) |
Nov 05, 2010 | 24.75 | 24.83 | 24.61 | 24.78 | 4,167,445 | -0.02(-0.07%) |
Nov 04, 2010 | 24.64 | 24.80 | 24.56 | 24.80 | 4,990,537 | +0.38(+1.54%) |
Nov 03, 2010 | 24.45 | 24.52 | 24.17 | 24.43 | 3,615,321 | +0.03(+0.12%) |
Nov 02, 2010 | 24.30 | 24.58 | 24.27 | 24.40 | 3,643,386 | +0.19(+0.78%) |
Nov 01, 2010 | 24.88 | 24.88 | 23.95 | 24.21 | 9,387,035 | -0.55(-2.23%) |
Oct 29, 2010 | 25.05 | 25.05 | 24.61 | 24.76 | 5,916,310 | -0.28(-1.11%) |
Oct 28, 2010 | 25.03 | 25.17 | 24.91 | 25.04 | 4,695,610 | +0.07(+0.30%) |
Oct 27, 2010 | 24.88 | 25.01 | 24.64 | 24.97 | 5,003,445 | -0.36(-1.44%) |
Oct 25, 2010 | 25.47 | 25.54 | 25.28 | 25.33 | 3,736,996 | -0.03(-0.11%) |
Oct 22, 2010 | 25.48 | 25.56 | 25.18 | 25.36 | 5,808,745 | -0.13(-0.51%) |
Oct 21, 2010 | 25.59 | 25.66 | 25.29 | 25.49 | 5,798,974 | +0.02(+0.09%) |
Oct 20, 2010 | 25.39 | 25.70 | 25.39 | 25.47 | 5,231,208 | +0.11(+0.45%) |
Oct 19, 2010 | 25.36 | 25.56 | 25.28 | 25.35 | 5,498,783 | -0.24(-0.94%) |
Oct 18, 2010 | 25.39 | 25.71 | 25.39 | 25.59 | 5,476,269 | +0.22(+0.85%) |
Oct 15, 2010 | 25.55 | 25.63 | 25.25 | 25.38 | 5,432,573 | -0.05(-0.20%) |
Oct 14, 2010 | 25.38 | 25.53 | 25.27 | 25.43 | 3,225,720 | +0.05(+0.18%) |
Oct 13, 2010 | 25.36 | 25.45 | 25.26 | 25.38 | 4,893,726 | +0.13(+0.52%) |
Oct 12, 2010 | 25.45 | 25.46 | 25.17 | 25.25 | 3,376,409 | -0.21(-0.83%) |
Oct 11, 2010 | 25.45 | 25.61 | 25.41 | 25.46 | 2,262,602 | +0.01(+0.02%) |
Oct 08, 2010 | 25.46 | 25.50 | 25.29 | 25.46 | 2,501,540 | +0.10(+0.38%) |
Oct 07, 2010 | 25.40 | 25.56 | 25.27 | 25.36 | 3,057,566 | +0.01(+0.04%) |
Oct 06, 2010 | 25.40 | 25.46 | 25.25 | 25.35 | 4,441,018 | -0.05(-0.20%) |
Oct 05, 2010 | 25.15 | 25.43 | 25.10 | 25.40 | 4,845,334 | +0.39(+1.57%) |
Oct 04, 2010 | 25.07 | 25.17 | 24.87 | 25.01 | 3,634,627 | -0.08(-0.32%) |
Oct 01, 2010 | 25.09 | 25.15 | 24.82 | 25.09 | 4,746,562 | +0.21(+0.84%) |
Sep 30, 2010 | 24.87 | 25.18 | 24.84 | 24.88 | 23,968 | -0.16(-0.65%) |
Sep 29, 2010 | 25.03 | 25.14 | 24.85 | 25.04 | 4,430,910 | -0.14(-0.54%) |
Sep 28, 2010 | 25.31 | 25.39 | 25.01 | 25.18 | 4,615,334 | -0.04(-0.16%) |
Sep 27, 2010 | 25.16 | 25.33 | 25.13 | 25.22 | 4,830,608 | +0.02(+0.07%) |
Sep 24, 2010 | 24.93 | 25.20 | 24.92 | 25.20 | 4,304,416 | +0.46(+1.87%) |
Sep 23, 2010 | 24.74 | 25.21 | 24.70 | 24.74 | 5,038,237 | -0.45(-1.79%) |
Sep 22, 2010 | 25.15 | 25.45 | 25.13 | 25.19 | 3,981,491 | +0.06(+0.23%) |
Sep 21, 2010 | 25.26 | 25.33 | 25.07 | 25.13 | 5,642,508 | -0.10(-0.41%) |
Sep 20, 2010 | 24.88 | 25.29 | 24.78 | 25.23 | 5,900,556 | +0.50(+2.00%) |
Sep 17, 2010 | 24.74 | 25.01 | 24.59 | 24.74 | 6,771,953 | -0.03(-0.14%) |
Sep 15, 2010 | 25.06 | 25.11 | 24.71 | 24.77 | 230,413 | -0.31(-1.25%) |
Sep 14, 2010 | 24.95 | 25.22 | 24.89 | 25.09 | 9,545,051 | +0.06(+0.25%) |
Sep 13, 2010 | 24.88 | 25.06 | 24.76 | 25.02 | 5,038,253 | +0.36(+1.46%) |
Sep 10, 2010 | 24.93 | 24.99 | 24.64 | 24.66 | 6,127,897 | -0.37(-1.48%) |
Sep 09, 2010 | 25.07 | 25.16 | 24.94 | 25.04 | 2,934,612 | +0.12(+0.48%) |
Sep 08, 2010 | 25.01 | 25.11 | 24.86 | 24.92 | 3,088,550 | -0.05(-0.21%) |
Sep 07, 2010 | 24.96 | 25.14 | 24.92 | 24.97 | 1,116 | -0.10(-0.39%) |
Sep 03, 2010 | 24.99 | 25.07 | 24.78 | 25.06 | 4,119,295 | +0.23(+0.94%) |
Sep 02, 2010 | 25.00 | 25.06 | 24.61 | 24.83 | 744 | -0.16(-0.64%) |