Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 32.30 | 32.96 | 32.22 | 32.91 | 4,667,342 | +0.25(+0.76%) |
Nov 29, 2010 | 32.84 | 32.90 | 32.17 | 32.67 | 3,839,529 | -0.45(-1.36%) |
Nov 26, 2010 | 32.77 | 33.36 | 32.58 | 33.11 | 1,671,721 | +0.05(+0.15%) |
Nov 24, 2010 | 32.57 | 33.06 | 33.06 | 33.06 | 4,079,191 | +0.93(+2.90%) |
Nov 23, 2010 | 32.58 | 32.78 | 31.97 | 32.13 | 5,675,513 | -0.75(-2.28%) |
Nov 22, 2010 | 33.65 | 33.73 | 32.61 | 32.88 | 4,931,896 | -0.88(-2.59%) |
Nov 19, 2010 | 33.63 | 33.84 | 33.41 | 33.76 | 3,949,238 | +0.08(+0.24%) |
Nov 18, 2010 | 33.58 | 34.12 | 33.44 | 33.68 | 4,726,639 | +0.41(+1.22%) |
Nov 17, 2010 | 32.70 | 33.35 | 32.23 | 33.27 | 5,251,572 | +0.52(+1.59%) |
Nov 16, 2010 | 32.97 | 33.35 | 32.62 | 32.75 | 4,257,378 | -0.33(-1.00%) |
Nov 15, 2010 | 33.12 | 33.48 | 33.08 | 33.08 | 3,588,357 | +0.04(+0.11%) |
Nov 12, 2010 | 33.30 | 33.43 | 32.83 | 33.05 | 3,471,138 | -0.45(-1.35%) |
Nov 11, 2010 | 33.55 | 33.93 | 33.22 | 33.50 | 3,629,029 | -0.17(-0.52%) |
Nov 10, 2010 | 33.54 | 33.71 | 32.98 | 33.67 | 3,129,906 | +0.17(+0.51%) |
Nov 09, 2010 | 33.88 | 33.93 | 33.29 | 33.50 | 4,095,199 | -0.30(-0.89%) |
Nov 08, 2010 | 33.56 | 33.86 | 33.44 | 33.80 | 3,730,870 | +0.09(+0.27%) |
Nov 05, 2010 | 33.84 | 34.22 | 33.45 | 33.71 | 4,445,237 | -0.24(-0.70%) |
Nov 04, 2010 | 33.36 | 33.95 | 33.16 | 33.95 | 5,516,134 | +0.86(+2.60%) |
Nov 03, 2010 | 33.06 | 33.30 | 32.56 | 33.09 | 2,487,842 | +0.07(+0.22%) |
Nov 02, 2010 | 32.86 | 33.22 | 32.86 | 33.01 | 3,522,400 | +0.22(+0.68%) |
Nov 01, 2010 | 33.24 | 33.25 | 32.51 | 32.79 | 4,150,207 | -0.30(-0.91%) |
Oct 29, 2010 | 32.89 | 33.38 | 32.73 | 33.09 | 6,599,846 | +0.03(+0.09%) |
Oct 28, 2010 | 32.48 | 33.09 | 32.13 | 33.07 | 8,175,450 | +0.79(+2.46%) |
Oct 27, 2010 | 31.87 | 32.34 | 31.78 | 32.27 | 8,393,425 | -0.06(-0.19%) |
Oct 25, 2010 | 32.61 | 32.65 | 32.08 | 32.33 | 5,369,884 | -0.08(-0.25%) |
Oct 22, 2010 | 32.21 | 32.53 | 32.05 | 32.41 | 3,201,368 | +0.16(+0.51%) |
Oct 21, 2010 | 32.39 | 32.70 | 31.96 | 32.25 | 5,467,008 | +0.17(+0.52%) |
Oct 20, 2010 | 31.94 | 32.56 | 31.78 | 32.08 | 7,773,845 | +0.00(+0.00%) |
Oct 19, 2010 | 31.76 | 32.25 | 31.49 | 32.08 | 8,190,495 | -0.01(-0.04%) |
Oct 18, 2010 | 30.95 | 32.32 | 30.86 | 32.09 | 9,512,662 | +1.53(+4.99%) |
Oct 15, 2010 | 30.37 | 30.79 | 30.03 | 30.56 | 5,611,928 | +0.29(+0.97%) |
Oct 14, 2010 | 30.08 | 30.34 | 29.82 | 30.27 | 4,540,137 | +0.13(+0.44%) |
Oct 13, 2010 | 30.29 | 30.42 | 29.69 | 30.14 | 6,684,681 | -0.05(-0.15%) |
Oct 12, 2010 | 29.65 | 30.26 | 29.21 | 30.18 | 9,750,801 | +0.53(+1.77%) |
Oct 11, 2010 | 29.98 | 29.98 | 29.56 | 29.66 | 3,695,038 | -0.32(-1.07%) |
Oct 08, 2010 | 30.11 | 30.11 | 29.76 | 29.98 | 3,932,136 | -0.17(-0.56%) |
Oct 07, 2010 | 30.61 | 30.84 | 30.08 | 30.15 | 3,449,301 | -0.38(-1.26%) |
Oct 06, 2010 | 30.70 | 30.95 | 30.32 | 30.53 | 3,398,468 | -0.04(-0.15%) |
Oct 05, 2010 | 29.98 | 30.82 | 29.50 | 30.58 | 6,170,636 | +0.88(+2.97%) |
Oct 04, 2010 | 29.66 | 30.09 | 29.48 | 29.70 | 3,641,991 | -0.01(-0.04%) |
Oct 01, 2010 | 29.82 | 29.93 | 29.31 | 29.71 | 3,709,234 | -0.05(-0.17%) |
Sep 30, 2010 | 29.85 | 30.19 | 29.73 | 29.76 | 5,836,256 | +0.10(+0.35%) |
Sep 29, 2010 | 30.12 | 30.28 | 29.62 | 29.66 | 5,868,666 | -0.57(-1.88%) |
Sep 28, 2010 | 30.61 | 30.61 | 30.04 | 30.22 | 5,017,353 | -0.19(-0.62%) |
Sep 27, 2010 | 30.71 | 30.82 | 30.37 | 30.41 | 4,556,390 | -0.40(-1.29%) |
Sep 24, 2010 | 30.19 | 30.96 | 30.11 | 30.81 | 5,496,801 | +0.98(+3.30%) |
Sep 23, 2010 | 30.26 | 30.31 | 29.78 | 29.82 | 4,350,485 | -0.61(-2.00%) |
Sep 22, 2010 | 30.71 | 30.98 | 30.43 | 30.43 | 3,627,453 | -0.30(-0.97%) |
Sep 21, 2010 | 31.13 | 31.16 | 30.42 | 30.73 | 4,274,848 | -0.34(-1.10%) |
Sep 20, 2010 | 30.20 | 31.42 | 30.10 | 31.07 | 7,583,807 | +0.92(+3.05%) |
Sep 17, 2010 | 30.76 | 30.91 | 29.97 | 30.15 | 8,371,894 | -0.87(-2.81%) |
Sep 15, 2010 | 30.56 | 31.09 | 30.40 | 31.02 | 3,247,536 | +0.25(+0.81%) |
Sep 14, 2010 | 30.75 | 30.95 | 30.65 | 30.77 | 2,400,319 | -0.20(-0.63%) |
Sep 13, 2010 | 30.68 | 31.08 | 30.52 | 30.97 | 4,934,916 | +0.70(+2.31%) |
Sep 10, 2010 | 29.94 | 30.34 | 29.93 | 30.27 | 3,161,965 | +0.29(+0.97%) |
Sep 09, 2010 | 30.25 | 30.31 | 29.67 | 29.98 | 3,300,417 | +0.19(+0.63%) |
Sep 08, 2010 | 29.48 | 30.08 | 29.48 | 29.79 | 3,961,500 | +0.39(+1.33%) |
Sep 07, 2010 | 30.03 | 30.19 | 29.34 | 29.40 | 4,081,960 | -0.76(-2.52%) |
Sep 03, 2010 | 30.24 | 30.48 | 29.90 | 30.16 | 4,914,124 | +0.30(+1.01%) |
Sep 02, 2010 | 29.20 | 29.94 | 29.04 | 29.85 | 5,564,852 | +0.70(+2.41%) |