Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.49 | 35.99 | 34.73 | 34.76 | 23,923,790 | -1.15(-3.19%) |
Nov 29, 2010 | 35.95 | 36.45 | 35.61 | 35.91 | 13,393,144 | -0.50(-1.39%) |
Nov 26, 2010 | 35.53 | 36.56 | 35.53 | 36.41 | 6,290,598 | +0.16(+0.45%) |
Nov 24, 2010 | 35.41 | 36.25 | 36.25 | 36.25 | 17,658,032 | +0.67(+1.87%) |
Nov 23, 2010 | 34.27 | 35.69 | 34.26 | 35.58 | 25,540,078 | +0.67(+1.91%) |
Nov 22, 2010 | 33.78 | 35.00 | 33.78 | 34.91 | 22,723,660 | +0.77(+2.26%) |
Nov 19, 2010 | 31.56 | 34.28 | 31.56 | 34.14 | 63,482,592 | +5.24(+18.11%) |
Nov 18, 2010 | 28.25 | 29.09 | 28.15 | 28.90 | 19,802,670 | +1.40(+5.10%) |
Nov 17, 2010 | 27.77 | 28.13 | 27.34 | 27.50 | 9,614,535 | -0.22(-0.78%) |
Nov 16, 2010 | 28.09 | 28.37 | 27.27 | 27.72 | 9,185,591 | -0.65(-2.30%) |
Nov 15, 2010 | 28.71 | 28.96 | 28.29 | 28.37 | 8,128,576 | -0.34(-1.20%) |
Nov 12, 2010 | 28.86 | 29.50 | 28.62 | 28.71 | 7,521,520 | -0.43(-1.47%) |
Nov 11, 2010 | 28.79 | 29.48 | 28.35 | 29.14 | 9,038,900 | -0.29(-0.98%) |
Nov 10, 2010 | 28.66 | 29.48 | 28.57 | 29.43 | 10,524,414 | +0.78(+2.71%) |
Nov 09, 2010 | 28.51 | 28.78 | 28.15 | 28.66 | 9,515,337 | +0.41(+1.45%) |
Nov 08, 2010 | 28.44 | 29.06 | 28.09 | 28.25 | 9,897,115 | -0.01(-0.04%) |
Nov 05, 2010 | 28.66 | 28.75 | 28.07 | 28.26 | 8,210,251 | -0.21(-0.75%) |
Nov 04, 2010 | 29.46 | 29.80 | 28.36 | 28.47 | 12,646,598 | -0.60(-2.08%) |
Nov 03, 2010 | 28.91 | 29.19 | 28.37 | 29.07 | 8,436,750 | +0.25(+0.88%) |
Nov 02, 2010 | 28.53 | 28.96 | 28.23 | 28.82 | 5,530,875 | +0.42(+1.48%) |
Nov 01, 2010 | 29.05 | 29.07 | 28.12 | 28.40 | 7,504,894 | -0.58(-2.00%) |
Oct 29, 2010 | 28.68 | 29.21 | 28.54 | 28.98 | 6,109,478 | +0.27(+0.93%) |
Oct 28, 2010 | 28.84 | 28.99 | 28.10 | 28.71 | 6,481,904 | -0.02(-0.05%) |
Oct 27, 2010 | 28.57 | 28.95 | 27.98 | 28.73 | 11,058,847 | +0.63(+2.23%) |
Oct 25, 2010 | 27.37 | 28.38 | 27.34 | 28.10 | 15,261,698 | +1.15(+4.27%) |
Oct 22, 2010 | 26.33 | 27.18 | 26.14 | 26.95 | 6,686,975 | +0.66(+2.51%) |
Oct 21, 2010 | 26.17 | 26.85 | 25.99 | 26.29 | 7,211,019 | +0.22(+0.83%) |
Oct 20, 2010 | 26.09 | 26.42 | 25.52 | 26.07 | 7,470,253 | +0.20(+0.77%) |
Oct 19, 2010 | 25.24 | 26.31 | 25.08 | 25.87 | 12,387,100 | -0.50(-1.89%) |
Oct 18, 2010 | 27.19 | 27.19 | 25.96 | 26.37 | 13,403,982 | -0.69(-2.54%) |
Oct 15, 2010 | 27.06 | 27.16 | 26.67 | 27.06 | 9,316,806 | +0.25(+0.95%) |
Oct 14, 2010 | 26.85 | 26.95 | 26.23 | 26.80 | 10,739,498 | +0.01(+0.05%) |
Oct 13, 2010 | 26.69 | 27.26 | 26.47 | 26.79 | 18,412,100 | +0.46(+1.74%) |
Oct 12, 2010 | 24.92 | 26.56 | 24.66 | 26.33 | 25,605,012 | +1.39(+5.57%) |
Oct 11, 2010 | 26.42 | 26.44 | 24.91 | 24.94 | 23,953,782 | -1.49(-5.63%) |
Oct 08, 2010 | 26.43 | 26.67 | 25.69 | 26.43 | 14,143,499 | +0.24(+0.91%) |
Oct 07, 2010 | 26.67 | 26.71 | 25.53 | 26.20 | 1,397 | -0.01(-0.03%) |
Oct 06, 2010 | 28.49 | 28.49 | 24.45 | 26.20 | 64,647,916 | -2.24(-7.87%) |
Oct 05, 2010 | 28.46 | 28.69 | 28.07 | 28.44 | 1,802 | +0.46(+1.63%) |
Oct 04, 2010 | 27.89 | 28.21 | 27.43 | 27.98 | 9,098,249 | +0.02(+0.07%) |
Oct 01, 2010 | 27.96 | 28.25 | 27.59 | 27.96 | 10,290,384 | +0.05(+0.18%) |
Sep 30, 2010 | 27.91 | 29.06 | 27.90 | 27.91 | 9,308 | -0.45(-1.57%) |
Sep 29, 2010 | 28.70 | 28.91 | 27.76 | 28.36 | 15,123,506 | -0.30(-1.04%) |
Sep 28, 2010 | 29.43 | 29.46 | 28.38 | 28.66 | 400 | -0.57(-1.94%) |
Sep 27, 2010 | 29.79 | 29.85 | 29.17 | 29.22 | 6,853,473 | -0.57(-1.93%) |
Sep 24, 2010 | 29.89 | 30.22 | 29.63 | 29.80 | 10,041,548 | +0.46(+1.57%) |
Sep 23, 2010 | 29.44 | 29.82 | 29.14 | 29.33 | 1,201 | -0.30(-1.01%) |
Sep 22, 2010 | 30.30 | 30.33 | 29.46 | 29.63 | 10,446,368 | -0.67(-2.22%) |
Sep 21, 2010 | 30.66 | 30.69 | 30.14 | 30.31 | 801 | -0.44(-1.42%) |
Sep 20, 2010 | 29.42 | 30.90 | 29.27 | 30.74 | 16,068,683 | +1.60(+5.48%) |
Sep 17, 2010 | 29.15 | 29.51 | 28.90 | 29.15 | 10,713,993 | +0.06(+0.21%) |
Sep 15, 2010 | 29.33 | 29.40 | 28.79 | 29.09 | 9,306,601 | -0.32(-1.09%) |
Sep 14, 2010 | 29.15 | 29.69 | 29.09 | 29.41 | 5,807 | -0.20(-0.68%) |
Sep 13, 2010 | 29.68 | 29.96 | 29.19 | 29.61 | 10,176,079 | +0.29(+1.00%) |
Sep 10, 2010 | 29.59 | 29.80 | 29.09 | 29.32 | 9,501,820 | -0.06(-0.20%) |
Sep 09, 2010 | 30.45 | 30.46 | 29.27 | 29.37 | 400 | -0.53(-1.79%) |
Sep 08, 2010 | 30.07 | 30.28 | 29.75 | 29.91 | 8,793,404 | +0.03(+0.12%) |
Sep 07, 2010 | 29.72 | 30.07 | 29.67 | 29.87 | 488 | +0.00(+0.02%) |
Sep 03, 2010 | 29.90 | 30.32 | 29.55 | 29.87 | 16,498,588 | +0.13(+0.43%) |
Sep 02, 2010 | 28.95 | 29.86 | 28.87 | 29.74 | 2,002 | +0.68(+2.34%) |