Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.21 | 34.56 | 34.04 | 34.52 | 1,432,191 | +0.08(+0.24%) |
Nov 29, 2010 | 34.52 | 34.60 | 34.11 | 34.44 | 1,417,747 | -0.39(-1.12%) |
Nov 26, 2010 | 34.81 | 35.18 | 34.62 | 34.83 | 932,407 | +0.07(+0.19%) |
Nov 24, 2010 | 34.56 | 34.77 | 34.77 | 34.77 | 1,285,619 | +0.32(+0.92%) |
Nov 23, 2010 | 34.13 | 34.56 | 33.98 | 34.45 | 2,209,892 | +0.06(+0.17%) |
Nov 22, 2010 | 34.10 | 34.41 | 33.95 | 34.39 | 1,412,275 | +0.31(+0.91%) |
Nov 19, 2010 | 34.14 | 34.14 | 33.82 | 34.08 | 1,839,853 | -0.02(-0.06%) |
Nov 18, 2010 | 34.10 | 34.18 | 33.80 | 34.10 | 1,792,517 | +0.23(+0.67%) |
Nov 17, 2010 | 34.01 | 34.15 | 33.84 | 33.88 | 2,172,837 | -0.12(-0.34%) |
Nov 16, 2010 | 34.27 | 34.42 | 33.66 | 33.99 | 2,964,586 | -0.44(-1.28%) |
Nov 15, 2010 | 34.84 | 34.91 | 34.40 | 34.43 | 1,895,504 | -0.40(-1.16%) |
Nov 12, 2010 | 34.88 | 35.08 | 34.70 | 34.84 | 1,074,275 | -0.32(-0.90%) |
Nov 11, 2010 | 35.00 | 35.30 | 34.87 | 35.15 | 1,345,878 | +0.04(+0.13%) |
Nov 10, 2010 | 35.24 | 35.36 | 34.99 | 35.11 | 1,357,699 | -0.18(-0.50%) |
Nov 09, 2010 | 35.50 | 35.52 | 35.03 | 35.28 | 1,511,621 | -0.22(-0.62%) |
Nov 08, 2010 | 35.42 | 35.69 | 35.24 | 35.50 | 1,149,495 | -0.02(-0.06%) |
Nov 05, 2010 | 35.60 | 35.78 | 35.17 | 35.52 | 1,811,652 | -0.27(-0.76%) |
Nov 04, 2010 | 36.15 | 36.21 | 35.73 | 35.80 | 1,789,970 | -0.24(-0.67%) |
Nov 03, 2010 | 35.94 | 36.13 | 35.69 | 36.04 | 1,272,746 | +0.20(+0.55%) |
Nov 02, 2010 | 36.26 | 36.37 | 35.77 | 35.84 | 1,187,230 | -0.15(-0.43%) |
Nov 01, 2010 | 36.39 | 36.41 | 35.85 | 35.99 | 935,254 | -0.26(-0.73%) |
Oct 29, 2010 | 36.08 | 36.37 | 36.07 | 36.26 | 1,015,531 | +0.10(+0.26%) |
Oct 28, 2010 | 35.84 | 36.38 | 35.83 | 36.16 | 1,651,562 | +0.33(+0.92%) |
Oct 27, 2010 | 35.99 | 35.99 | 35.52 | 35.83 | 1,523,852 | -0.51(-1.39%) |
Oct 25, 2010 | 36.54 | 36.87 | 36.30 | 36.34 | 1,684,621 | -0.23(-0.62%) |
Oct 22, 2010 | 36.18 | 36.62 | 36.10 | 36.56 | 1,324,810 | +0.43(+1.20%) |
Oct 21, 2010 | 36.28 | 36.79 | 35.71 | 36.13 | 3,884,606 | -1.30(-3.48%) |
Oct 20, 2010 | 37.31 | 37.91 | 37.31 | 37.44 | 1,713,358 | +0.09(+0.24%) |
Oct 19, 2010 | 37.32 | 37.56 | 37.19 | 37.35 | 2,039,619 | -0.26(-0.68%) |
Oct 18, 2010 | 37.57 | 37.69 | 37.45 | 37.60 | 1,530,725 | -0.21(-0.56%) |
Oct 15, 2010 | 37.37 | 37.91 | 37.31 | 37.82 | 2,938,842 | +0.56(+1.49%) |
Oct 14, 2010 | 37.08 | 37.36 | 36.98 | 37.26 | 2,204,133 | +0.07(+0.20%) |
Oct 13, 2010 | 36.63 | 37.23 | 36.54 | 37.19 | 2,694,635 | +0.62(+1.70%) |
Oct 12, 2010 | 35.84 | 36.60 | 35.84 | 36.56 | 2,395,126 | +0.48(+1.32%) |
Oct 11, 2010 | 35.61 | 36.12 | 35.50 | 36.09 | 2,182,719 | +0.37(+1.05%) |
Oct 08, 2010 | 35.71 | 35.77 | 35.12 | 35.71 | 2,218,401 | +0.64(+1.82%) |
Oct 07, 2010 | 35.49 | 35.51 | 35.00 | 35.08 | 1,366,289 | -0.21(-0.60%) |
Oct 06, 2010 | 35.31 | 35.50 | 35.19 | 35.29 | 1,777,714 | +0.07(+0.21%) |
Oct 05, 2010 | 35.13 | 35.35 | 34.95 | 35.22 | 1,644,552 | +0.32(+0.92%) |
Oct 04, 2010 | 34.82 | 35.01 | 34.69 | 34.89 | 1,244,162 | -0.12(-0.34%) |
Oct 01, 2010 | 35.01 | 35.15 | 34.72 | 35.01 | 1,140,294 | +0.14(+0.41%) |
Sep 30, 2010 | 34.87 | 35.33 | 34.84 | 34.87 | 5,459 | -0.14(-0.41%) |
Sep 29, 2010 | 34.96 | 35.19 | 34.73 | 35.01 | 1,112,522 | +0.11(+0.31%) |
Sep 28, 2010 | 34.71 | 34.95 | 34.47 | 34.90 | 1,332,036 | +0.17(+0.49%) |
Sep 27, 2010 | 35.18 | 35.18 | 34.72 | 34.73 | 1,384,372 | -0.52(-1.48%) |
Sep 24, 2010 | 35.11 | 35.32 | 35.01 | 35.25 | 2,056,427 | +0.41(+1.18%) |
Sep 23, 2010 | 34.97 | 35.00 | 34.71 | 34.84 | 1,539,114 | -0.18(-0.52%) |
Sep 22, 2010 | 35.08 | 35.35 | 34.84 | 35.03 | 2,107,662 | -0.11(-0.31%) |
Sep 21, 2010 | 35.22 | 35.33 | 34.88 | 35.14 | 2,245,302 | -0.12(-0.35%) |
Sep 20, 2010 | 34.59 | 35.30 | 34.39 | 35.26 | 2,000,378 | +0.56(+1.60%) |
Sep 17, 2010 | 34.70 | 34.84 | 34.38 | 34.70 | 4,256,648 | +1.23(+3.68%) |
Sep 15, 2010 | 33.36 | 33.50 | 33.19 | 33.47 | 2,548,358 | +0.15(+0.44%) |
Sep 14, 2010 | 33.36 | 33.58 | 33.29 | 33.33 | 2,308,392 | -0.19(-0.57%) |
Sep 13, 2010 | 33.87 | 33.88 | 33.41 | 33.52 | 2,179,801 | -0.14(-0.41%) |
Sep 10, 2010 | 33.96 | 34.01 | 33.36 | 33.66 | 2,795,497 | -0.29(-0.84%) |
Sep 09, 2010 | 34.20 | 34.32 | 33.88 | 33.94 | 1,520,615 | -0.07(-0.22%) |
Sep 08, 2010 | 34.02 | 34.12 | 33.84 | 34.02 | 1,637,503 | +0.00(+0.00%) |
Sep 07, 2010 | 34.40 | 34.47 | 33.83 | 34.02 | 223 | -0.52(-1.51%) |
Sep 03, 2010 | 34.55 | 34.56 | 34.22 | 34.54 | 1,043,712 | +0.11(+0.32%) |
Sep 02, 2010 | 34.67 | 34.71 | 34.02 | 34.43 | 328 | -0.13(-0.38%) |