Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.64 | 31.05 | 30.53 | 30.95 | 5,210,643 | -0.06(-0.18%) |
Nov 29, 2010 | 31.24 | 31.33 | 30.72 | 31.01 | 3,695,194 | -0.46(-1.46%) |
Nov 26, 2010 | 31.31 | 31.56 | 31.17 | 31.47 | 1,337,036 | -0.19(-0.61%) |
Nov 24, 2010 | 30.96 | 31.66 | 31.66 | 31.66 | 3,500,398 | +0.85(+2.76%) |
Nov 23, 2010 | 30.85 | 30.93 | 30.59 | 30.81 | 2,658,511 | -0.43(-1.37%) |
Nov 22, 2010 | 31.08 | 31.27 | 30.89 | 31.24 | 2,859,059 | -0.03(-0.09%) |
Nov 19, 2010 | 30.85 | 31.29 | 30.58 | 31.27 | 4,311,370 | +0.33(+1.06%) |
Nov 18, 2010 | 30.80 | 31.19 | 30.76 | 30.94 | 4,655,980 | +0.47(+1.53%) |
Nov 17, 2010 | 30.65 | 30.70 | 30.37 | 30.47 | 4,181,673 | -0.16(-0.51%) |
Nov 16, 2010 | 31.18 | 31.18 | 30.41 | 30.63 | 4,256,094 | -0.70(-2.24%) |
Nov 15, 2010 | 31.32 | 31.66 | 31.25 | 31.33 | 3,411,321 | +0.16(+0.53%) |
Nov 12, 2010 | 31.33 | 31.62 | 31.02 | 31.17 | 3,716,967 | -0.39(-1.22%) |
Nov 11, 2010 | 30.87 | 31.58 | 30.75 | 31.56 | 4,428,199 | +0.29(+0.94%) |
Nov 10, 2010 | 31.09 | 31.30 | 30.99 | 31.26 | 5,458,331 | +0.20(+0.65%) |
Nov 09, 2010 | 31.92 | 32.00 | 30.98 | 31.06 | 9,172,684 | -0.72(-2.25%) |
Nov 08, 2010 | 31.98 | 31.98 | 31.51 | 31.78 | 4,670,532 | -0.43(-1.33%) |
Nov 05, 2010 | 31.88 | 32.21 | 31.81 | 32.21 | 3,632,525 | +0.21(+0.67%) |
Nov 04, 2010 | 31.47 | 32.18 | 31.47 | 31.99 | 5,242,970 | +0.64(+2.05%) |
Nov 03, 2010 | 31.28 | 31.39 | 30.86 | 31.35 | 4,168,083 | +0.09(+0.27%) |
Nov 02, 2010 | 31.21 | 31.35 | 31.07 | 31.26 | 2,790,635 | +0.34(+1.11%) |
Nov 01, 2010 | 31.18 | 31.35 | 30.69 | 30.92 | 3,256,047 | -0.11(-0.37%) |
Oct 29, 2010 | 30.65 | 31.04 | 30.42 | 31.03 | 4,512,514 | +0.21(+0.67%) |
Oct 28, 2010 | 30.87 | 31.03 | 30.47 | 30.83 | 4,519,866 | +0.13(+0.42%) |
Oct 27, 2010 | 30.45 | 30.73 | 30.35 | 30.70 | 3,810,106 | +0.02(+0.07%) |
Oct 25, 2010 | 30.92 | 31.05 | 30.60 | 30.67 | 6,865,600 | -0.23(-0.74%) |
Oct 22, 2010 | 31.04 | 31.04 | 30.67 | 30.90 | 3,615,218 | -0.14(-0.44%) |
Oct 21, 2010 | 30.42 | 31.11 | 30.41 | 31.04 | 8,878,030 | +1.27(+4.28%) |
Oct 20, 2010 | 29.59 | 29.86 | 29.54 | 29.77 | 5,679,241 | +0.27(+0.92%) |
Oct 19, 2010 | 29.74 | 29.86 | 29.34 | 29.49 | 4,537,188 | -0.54(-1.81%) |
Oct 18, 2010 | 30.05 | 30.31 | 29.85 | 30.04 | 3,958,645 | +0.04(+0.12%) |
Oct 15, 2010 | 30.30 | 30.34 | 29.74 | 30.00 | 4,298,845 | +0.06(+0.19%) |
Oct 14, 2010 | 30.10 | 30.21 | 29.75 | 29.94 | 6,139,232 | -0.14(-0.45%) |
Oct 13, 2010 | 29.81 | 30.20 | 29.67 | 30.08 | 5,005,734 | +0.48(+1.62%) |
Oct 12, 2010 | 29.41 | 29.76 | 29.05 | 29.60 | 4,328,115 | +0.04(+0.15%) |
Oct 11, 2010 | 29.67 | 29.67 | 29.38 | 29.56 | 2,433,358 | -0.06(-0.22%) |
Oct 08, 2010 | 29.62 | 29.71 | 29.15 | 29.62 | 4,545,155 | +0.48(+1.65%) |
Oct 07, 2010 | 29.31 | 29.36 | 28.97 | 29.14 | 3,433,440 | -0.11(-0.39%) |
Oct 06, 2010 | 29.11 | 29.44 | 29.11 | 29.26 | 4,189,220 | +0.07(+0.25%) |
Oct 05, 2010 | 28.65 | 29.26 | 28.65 | 29.19 | 5,051,202 | +0.76(+2.67%) |
Oct 04, 2010 | 28.78 | 28.91 | 28.29 | 28.43 | 5,733,271 | -0.49(-1.68%) |
Oct 01, 2010 | 28.91 | 29.37 | 28.66 | 28.91 | 6,799,514 | -0.15(-0.51%) |
Sep 30, 2010 | 29.06 | 29.62 | 28.91 | 29.06 | 11,233 | +0.03(+0.09%) |
Sep 29, 2010 | 29.49 | 29.62 | 29.01 | 29.04 | 6,445,420 | -0.63(-2.12%) |
Sep 28, 2010 | 29.34 | 29.74 | 28.99 | 29.67 | 5,923,300 | +0.47(+1.59%) |
Sep 27, 2010 | 29.44 | 29.46 | 29.04 | 29.20 | 3,076,543 | -0.31(-1.04%) |
Sep 24, 2010 | 28.94 | 29.57 | 28.94 | 29.51 | 4,407,152 | +0.80(+2.79%) |
Sep 23, 2010 | 28.71 | 29.13 | 28.62 | 28.71 | 568 | -0.38(-1.30%) |
Sep 22, 2010 | 29.33 | 29.41 | 28.89 | 29.09 | 3,556,499 | -0.27(-0.93%) |
Sep 21, 2010 | 29.42 | 29.64 | 29.22 | 29.36 | 3,830,992 | -0.06(-0.22%) |
Sep 20, 2010 | 29.36 | 29.52 | 29.05 | 29.42 | 3,651,970 | +0.25(+0.86%) |
Sep 17, 2010 | 29.17 | 29.25 | 28.62 | 29.17 | 6,409,216 | +0.52(+1.82%) |
Sep 15, 2010 | 28.69 | 28.81 | 28.51 | 28.65 | 3,752,959 | -0.10(-0.35%) |
Sep 14, 2010 | 28.62 | 28.97 | 28.55 | 28.75 | 3,794,526 | -0.01(-0.03%) |
Sep 13, 2010 | 28.54 | 28.90 | 28.54 | 28.76 | 3,768,096 | +0.44(+1.54%) |
Sep 10, 2010 | 28.33 | 28.40 | 28.16 | 28.32 | 2,705,424 | +0.07(+0.25%) |
Sep 09, 2010 | 28.53 | 28.61 | 28.11 | 28.25 | 3,210,986 | +0.05(+0.18%) |
Sep 08, 2010 | 27.92 | 28.54 | 27.92 | 28.20 | 7,373,949 | +0.20(+0.72%) |
Sep 07, 2010 | 27.97 | 28.12 | 27.83 | 28.00 | 792 | -0.06(-0.23%) |
Sep 03, 2010 | 27.67 | 28.26 | 27.67 | 28.06 | 4,911,698 | +0.55(+2.00%) |
Sep 02, 2010 | 27.18 | 27.56 | 27.15 | 27.51 | 546 | +0.33(+1.21%) |