Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.24 | 32.50 | 32.08 | 32.17 | 554,548 | -0.27(-0.83%) |
Nov 29, 2010 | 32.31 | 32.60 | 31.96 | 32.44 | 264,466 | +0.03(+0.09%) |
Nov 26, 2010 | 32.41 | 32.67 | 32.21 | 32.41 | 54,158 | -0.25(-0.77%) |
Nov 24, 2010 | 32.18 | 32.66 | 32.66 | 32.66 | 171,747 | +0.63(+1.97%) |
Nov 23, 2010 | 31.97 | 32.21 | 31.81 | 32.03 | 290,261 | -0.21(-0.65%) |
Nov 22, 2010 | 31.81 | 32.41 | 31.71 | 32.24 | 384,012 | +0.22(+0.69%) |
Nov 19, 2010 | 31.91 | 32.14 | 31.71 | 32.02 | 267,272 | +0.12(+0.38%) |
Nov 18, 2010 | 31.84 | 32.20 | 31.79 | 31.90 | 374,270 | +0.18(+0.57%) |
Nov 17, 2010 | 31.35 | 31.83 | 31.26 | 31.72 | 301,065 | +0.35(+1.12%) |
Nov 16, 2010 | 31.50 | 31.62 | 31.11 | 31.37 | 617,314 | -0.35(-1.10%) |
Nov 15, 2010 | 31.66 | 31.98 | 31.54 | 31.72 | 335,068 | +0.09(+0.28%) |
Nov 12, 2010 | 31.80 | 32.07 | 31.61 | 31.63 | 443,439 | -0.28(-0.88%) |
Nov 11, 2010 | 31.77 | 32.17 | 31.64 | 31.91 | 473,767 | -0.16(-0.50%) |
Nov 10, 2010 | 31.68 | 32.24 | 31.44 | 32.07 | 672,562 | +0.27(+0.85%) |
Nov 09, 2010 | 31.52 | 32.07 | 31.41 | 31.80 | 724,076 | +0.22(+0.70%) |
Nov 08, 2010 | 30.96 | 31.64 | 30.90 | 31.58 | 474,876 | +0.21(+0.67%) |
Nov 05, 2010 | 31.47 | 31.55 | 31.31 | 31.37 | 592,186 | -0.02(-0.06%) |
Nov 04, 2010 | 32.00 | 32.30 | 31.23 | 31.39 | 953,502 | -0.44(-1.38%) |
Nov 03, 2010 | 32.00 | 32.02 | 31.58 | 31.83 | 318,365 | -0.10(-0.31%) |
Nov 02, 2010 | 31.71 | 32.06 | 31.71 | 31.93 | 354,103 | +0.38(+1.20%) |
Nov 01, 2010 | 31.81 | 32.03 | 31.32 | 31.55 | 397,762 | -0.14(-0.44%) |
Oct 29, 2010 | 31.54 | 31.94 | 31.54 | 31.69 | 427,608 | +0.04(+0.13%) |
Oct 28, 2010 | 31.60 | 31.69 | 31.14 | 31.65 | 275,445 | +0.20(+0.64%) |
Oct 27, 2010 | 31.57 | 31.65 | 30.97 | 31.45 | 278,905 | +0.00(+0.00%) |
Oct 25, 2010 | 31.18 | 31.55 | 31.09 | 31.45 | 359,161 | +0.39(+1.26%) |
Oct 22, 2010 | 30.82 | 31.13 | 30.70 | 31.06 | 365,429 | +0.23(+0.75%) |
Oct 21, 2010 | 30.83 | 30.98 | 30.43 | 30.83 | 524,185 | +0.02(+0.06%) |
Oct 20, 2010 | 30.69 | 30.86 | 30.48 | 30.81 | 399,069 | +0.24(+0.79%) |
Oct 19, 2010 | 30.91 | 31.16 | 30.40 | 30.57 | 491,058 | -0.77(-2.46%) |
Oct 18, 2010 | 31.23 | 31.35 | 31.02 | 31.34 | 277,207 | +0.12(+0.38%) |
Oct 15, 2010 | 31.52 | 31.64 | 31.14 | 31.22 | 465,994 | -0.06(-0.19%) |
Oct 14, 2010 | 31.12 | 31.33 | 31.00 | 31.28 | 323,382 | +0.01(+0.03%) |
Oct 13, 2010 | 31.24 | 31.36 | 31.08 | 31.27 | 531,999 | +0.18(+0.58%) |
Oct 12, 2010 | 31.10 | 31.10 | 30.82 | 31.09 | 344,720 | +0.01(+0.03%) |
Oct 11, 2010 | 30.62 | 31.35 | 30.61 | 31.08 | 402,714 | +0.51(+1.67%) |
Oct 08, 2010 | 30.57 | 30.71 | 30.28 | 30.57 | 339,288 | +0.17(+0.56%) |
Oct 07, 2010 | 30.62 | 30.62 | 30.21 | 30.40 | 443,569 | -0.06(-0.20%) |
Oct 06, 2010 | 30.90 | 31.23 | 30.32 | 30.46 | 1,165,174 | -0.41(-1.33%) |
Oct 05, 2010 | 30.14 | 30.89 | 30.12 | 30.87 | 1,586 | +0.95(+3.18%) |
Oct 04, 2010 | 30.04 | 30.14 | 29.54 | 29.92 | 1,135,699 | -0.12(-0.40%) |
Oct 01, 2010 | 30.04 | 30.04 | 29.54 | 30.04 | 883,314 | +0.60(+2.03%) |
Sep 30, 2010 | 29.44 | 29.54 | 29.01 | 29.44 | 6,100 | +0.48(+1.67%) |
Sep 29, 2010 | 28.83 | 29.10 | 28.72 | 28.96 | 643,292 | +0.07(+0.24%) |
Sep 28, 2010 | 28.78 | 28.92 | 28.53 | 28.89 | 610 | +0.19(+0.66%) |
Sep 27, 2010 | 28.70 | 28.91 | 28.57 | 28.70 | 438,623 | +0.04(+0.14%) |
Sep 24, 2010 | 28.35 | 28.67 | 28.27 | 28.66 | 1,161,411 | +0.65(+2.32%) |
Sep 23, 2010 | 28.12 | 28.29 | 27.93 | 28.01 | 709,525 | -0.25(-0.88%) |
Sep 22, 2010 | 28.24 | 28.39 | 27.93 | 28.26 | 788,890 | -0.01(-0.04%) |
Sep 21, 2010 | 28.28 | 28.47 | 28.12 | 28.27 | 956,473 | +0.00(+0.00%) |
Sep 20, 2010 | 27.97 | 28.28 | 27.81 | 28.27 | 815,010 | +0.30(+1.07%) |
Sep 17, 2010 | 27.97 | 28.02 | 27.49 | 27.97 | 2,730,604 | +0.17(+0.61%) |
Sep 15, 2010 | 27.63 | 27.90 | 27.44 | 27.80 | 959,067 | +0.03(+0.11%) |
Sep 14, 2010 | 27.70 | 28.05 | 27.60 | 27.77 | 470,522 | +0.07(+0.25%) |
Sep 13, 2010 | 27.52 | 27.86 | 27.52 | 27.70 | 750,576 | +0.26(+0.95%) |
Sep 10, 2010 | 27.74 | 27.94 | 27.39 | 27.44 | 854,825 | -0.31(-1.12%) |
Sep 09, 2010 | 28.14 | 28.14 | 27.64 | 27.75 | 1,300,686 | +0.00(+0.00%) |
Sep 08, 2010 | 28.15 | 28.40 | 27.70 | 27.75 | 1,269 | -1.86(-6.28%) |
Sep 07, 2010 | 29.69 | 29.99 | 29.58 | 29.61 | 1,033 | -0.25(-0.84%) |
Sep 03, 2010 | 29.80 | 29.94 | 29.34 | 29.86 | 601,779 | +0.21(+0.71%) |
Sep 02, 2010 | 29.47 | 29.70 | 29.16 | 29.65 | 340 | +0.36(+1.23%) |