Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.80 | 31.42 | 30.74 | 31.18 | 6,010,854 | -0.10(-0.32%) |
Nov 29, 2010 | 30.93 | 31.39 | 30.65 | 31.28 | 5,778,357 | -0.01(-0.03%) |
Nov 26, 2010 | 31.21 | 31.51 | 31.20 | 31.29 | 2,327,079 | -0.38(-1.20%) |
Nov 24, 2010 | 31.00 | 31.67 | 31.67 | 31.67 | 5,243,478 | +0.85(+2.76%) |
Nov 23, 2010 | 30.91 | 31.06 | 30.57 | 30.82 | 7,083,269 | -0.68(-2.16%) |
Nov 22, 2010 | 31.05 | 31.65 | 30.83 | 31.50 | 6,384,782 | -0.21(-0.66%) |
Nov 19, 2010 | 31.24 | 31.71 | 31.13 | 31.71 | 5,851,723 | +0.35(+1.12%) |
Nov 18, 2010 | 31.01 | 31.79 | 30.96 | 31.36 | 8,666,917 | +0.80(+2.62%) |
Nov 17, 2010 | 30.63 | 30.94 | 30.30 | 30.56 | 5,696,937 | +0.00(+0.00%) |
Nov 16, 2010 | 30.82 | 30.89 | 30.28 | 30.56 | 9,201,681 | -0.81(-2.58%) |
Nov 15, 2010 | 31.39 | 31.49 | 31.06 | 31.37 | 5,462,809 | +0.07(+0.22%) |
Nov 12, 2010 | 31.35 | 31.56 | 31.01 | 31.30 | 9,903,260 | -0.51(-1.60%) |
Nov 11, 2010 | 31.41 | 31.91 | 31.32 | 31.81 | 6,690,790 | +0.12(+0.38%) |
Nov 10, 2010 | 31.42 | 31.92 | 31.06 | 31.69 | 6,467,425 | -0.12(-0.38%) |
Nov 09, 2010 | 32.23 | 32.46 | 31.54 | 31.81 | 7,117,168 | -0.50(-1.55%) |
Nov 08, 2010 | 31.98 | 32.50 | 31.98 | 32.31 | 5,905,434 | -0.19(-0.58%) |
Nov 05, 2010 | 32.69 | 32.93 | 32.30 | 32.50 | 7,065,447 | -0.27(-0.82%) |
Nov 04, 2010 | 31.95 | 32.97 | 31.88 | 32.77 | 13,320,442 | +1.21(+3.83%) |
Nov 03, 2010 | 31.41 | 31.70 | 31.01 | 31.56 | 8,406,604 | +0.17(+0.54%) |
Nov 02, 2010 | 31.25 | 31.63 | 31.10 | 31.39 | 6,009,621 | +0.50(+1.62%) |
Nov 01, 2010 | 31.09 | 31.57 | 30.69 | 30.89 | 5,851,312 | +0.05(+0.16%) |
Oct 29, 2010 | 30.89 | 31.09 | 30.60 | 30.84 | 7,854,280 | -0.02(-0.06%) |
Oct 28, 2010 | 31.55 | 31.90 | 30.55 | 30.86 | 10,039,195 | -0.35(-1.12%) |
Oct 27, 2010 | 31.18 | 31.26 | 30.63 | 31.21 | 7,621,613 | -0.35(-1.11%) |
Oct 25, 2010 | 30.61 | 31.70 | 30.54 | 31.56 | 21,082,232 | +1.36(+4.50%) |
Oct 22, 2010 | 30.55 | 30.60 | 30.01 | 30.20 | 5,601,330 | -0.32(-1.05%) |
Oct 21, 2010 | 30.14 | 30.86 | 30.03 | 30.52 | 9,205,532 | +0.33(+1.09%) |
Oct 20, 2010 | 29.50 | 30.65 | 29.32 | 30.19 | 10,563,592 | +0.85(+2.90%) |
Oct 19, 2010 | 29.39 | 29.90 | 29.05 | 29.34 | 12,719,674 | -0.50(-1.68%) |
Oct 18, 2010 | 29.29 | 30.00 | 29.27 | 29.84 | 6,674,956 | +0.41(+1.39%) |
Oct 15, 2010 | 29.51 | 29.81 | 29.07 | 29.43 | 7,700,475 | +0.12(+0.41%) |
Oct 14, 2010 | 29.80 | 29.86 | 28.97 | 29.31 | 9,597,743 | -0.51(-1.71%) |
Oct 13, 2010 | 30.05 | 30.05 | 29.62 | 29.82 | 12,482,861 | +0.01(+0.03%) |
Oct 12, 2010 | 29.68 | 29.88 | 29.45 | 29.81 | 6,838,411 | -0.04(-0.13%) |
Oct 11, 2010 | 29.99 | 30.08 | 29.62 | 29.85 | 5,032,113 | -0.18(-0.60%) |
Oct 08, 2010 | 30.03 | 30.16 | 29.16 | 30.03 | 11,948,706 | +0.88(+3.02%) |
Oct 07, 2010 | 29.07 | 29.20 | 28.55 | 29.15 | 150 | +0.20(+0.69%) |
Oct 06, 2010 | 28.34 | 29.03 | 28.34 | 28.95 | 10,175,961 | +0.48(+1.69%) |
Oct 05, 2010 | 27.83 | 28.51 | 27.66 | 28.47 | 19,506 | +1.00(+3.64%) |
Oct 04, 2010 | 27.75 | 27.87 | 27.38 | 27.47 | 7,245,828 | -0.41(-1.47%) |
Oct 01, 2010 | 27.88 | 27.88 | 27.38 | 27.88 | 7,392,738 | +0.42(+1.54%) |
Sep 30, 2010 | 27.46 | 28.00 | 27.09 | 27.46 | 202,700 | +0.07(+0.24%) |
Sep 29, 2010 | 27.66 | 27.85 | 27.36 | 27.39 | 7,645,756 | -0.47(-1.69%) |
Sep 28, 2010 | 27.84 | 28.04 | 27.48 | 27.86 | 483 | -0.06(-0.21%) |
Sep 27, 2010 | 28.12 | 28.35 | 27.89 | 27.92 | 6,838,357 | -0.15(-0.53%) |
Sep 24, 2010 | 27.35 | 28.09 | 27.31 | 28.07 | 8,336,088 | +1.10(+4.08%) |
Sep 23, 2010 | 26.97 | 27.32 | 26.72 | 26.97 | 6,980,754 | -0.39(-1.43%) |
Sep 22, 2010 | 27.14 | 27.55 | 27.11 | 27.36 | 8,308,115 | +0.11(+0.40%) |
Sep 21, 2010 | 27.25 | 27.50 | 26.86 | 27.25 | 7,921,630 | +0.08(+0.29%) |
Sep 20, 2010 | 26.75 | 27.30 | 26.63 | 27.17 | 8,224,816 | +0.45(+1.68%) |
Sep 17, 2010 | 26.72 | 26.77 | 26.47 | 26.72 | 11,110,149 | +0.55(+2.10%) |
Sep 15, 2010 | 26.27 | 26.44 | 26.02 | 26.17 | 8,753,818 | -0.36(-1.36%) |
Sep 14, 2010 | 26.47 | 26.67 | 26.07 | 26.53 | 7,271,169 | -0.06(-0.23%) |
Sep 13, 2010 | 26.29 | 26.62 | 26.17 | 26.59 | 6,548,717 | +0.60(+2.31%) |
Sep 10, 2010 | 25.71 | 26.08 | 25.65 | 25.99 | 4,882,491 | +0.30(+1.17%) |
Sep 09, 2010 | 26.15 | 26.25 | 25.58 | 25.69 | 7,250,855 | -0.07(-0.27%) |
Sep 08, 2010 | 25.49 | 25.97 | 25.49 | 25.76 | 358,492 | +0.27(+1.06%) |
Sep 07, 2010 | 26.20 | 26.29 | 25.37 | 25.49 | 3,921 | -0.98(-3.70%) |
Sep 03, 2010 | 26.13 | 26.48 | 25.97 | 26.47 | 7,199,769 | +0.59(+2.28%) |
Sep 02, 2010 | 25.54 | 26.01 | 25.51 | 25.88 | 27,404 | +0.29(+1.13%) |