Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.97 | 31.16 | 30.77 | 30.87 | 7,745,442 | -0.34(-1.09%) |
Nov 29, 2010 | 31.24 | 31.31 | 30.76 | 31.21 | 4,161,776 | -0.29(-0.92%) |
Nov 26, 2010 | 31.47 | 31.57 | 31.23 | 31.50 | 1,173,358 | -0.18(-0.57%) |
Nov 24, 2010 | 31.28 | 31.68 | 31.68 | 31.68 | 3,305,132 | +0.51(+1.64%) |
Nov 23, 2010 | 31.30 | 31.30 | 30.87 | 31.16 | 3,651,698 | -0.40(-1.27%) |
Nov 22, 2010 | 31.27 | 31.60 | 31.14 | 31.57 | 2,881,655 | +0.13(+0.42%) |
Nov 19, 2010 | 31.34 | 31.45 | 31.16 | 31.43 | 3,313,133 | +0.08(+0.27%) |
Nov 18, 2010 | 31.05 | 31.47 | 30.88 | 31.35 | 3,577,422 | +0.55(+1.80%) |
Nov 17, 2010 | 30.82 | 30.91 | 30.69 | 30.80 | 3,626,272 | -0.11(-0.36%) |
Nov 16, 2010 | 31.17 | 31.24 | 30.70 | 30.91 | 4,635,383 | -0.54(-1.72%) |
Nov 15, 2010 | 31.59 | 31.86 | 31.43 | 31.45 | 4,696,725 | -0.01(-0.02%) |
Nov 12, 2010 | 31.63 | 31.65 | 31.30 | 31.45 | 4,083,298 | -0.28(-0.89%) |
Nov 11, 2010 | 31.50 | 31.74 | 31.26 | 31.74 | 3,608,826 | +0.08(+0.26%) |
Nov 10, 2010 | 31.62 | 31.66 | 31.28 | 31.66 | 3,785,128 | +0.28(+0.88%) |
Nov 09, 2010 | 31.50 | 31.61 | 31.27 | 31.38 | 3,059,823 | -0.11(-0.35%) |
Nov 08, 2010 | 31.54 | 31.72 | 31.27 | 31.49 | 3,077,893 | -0.26(-0.81%) |
Nov 05, 2010 | 31.63 | 31.76 | 31.53 | 31.75 | 4,377,248 | +0.06(+0.17%) |
Nov 04, 2010 | 31.48 | 31.69 | 31.41 | 31.69 | 4,125,007 | +0.43(+1.37%) |
Nov 03, 2010 | 31.02 | 31.34 | 30.92 | 31.26 | 5,583,281 | +0.22(+0.71%) |
Nov 02, 2010 | 31.16 | 31.25 | 30.95 | 31.04 | 4,328,242 | +0.07(+0.22%) |
Nov 01, 2010 | 30.85 | 31.16 | 30.75 | 30.97 | 3,382,671 | +0.16(+0.52%) |
Oct 29, 2010 | 30.66 | 30.94 | 30.55 | 30.81 | 3,691,593 | +0.08(+0.27%) |
Oct 28, 2010 | 30.99 | 31.00 | 30.57 | 30.73 | 3,953,441 | -0.21(-0.69%) |
Oct 27, 2010 | 30.77 | 30.98 | 30.38 | 30.94 | 5,181,880 | +0.48(+1.57%) |
Oct 25, 2010 | 30.44 | 30.55 | 30.34 | 30.46 | 3,572,762 | +0.13(+0.43%) |
Oct 22, 2010 | 30.26 | 30.39 | 30.08 | 30.33 | 2,953,122 | +0.16(+0.53%) |
Oct 21, 2010 | 30.11 | 30.23 | 29.93 | 30.17 | 3,831,849 | +0.19(+0.65%) |
Oct 20, 2010 | 29.59 | 30.05 | 29.50 | 29.98 | 4,381,921 | +0.48(+1.62%) |
Oct 19, 2010 | 29.59 | 29.72 | 29.23 | 29.50 | 3,788,213 | -0.25(-0.84%) |
Oct 18, 2010 | 29.60 | 29.78 | 29.49 | 29.75 | 3,474,113 | +0.01(+0.05%) |
Oct 15, 2010 | 29.59 | 29.77 | 29.35 | 29.74 | 4,413,854 | +0.33(+1.11%) |
Oct 14, 2010 | 29.40 | 29.55 | 29.22 | 29.41 | 2,654,343 | +0.01(+0.02%) |
Oct 13, 2010 | 29.29 | 29.56 | 29.11 | 29.40 | 2,594,419 | +0.32(+1.10%) |
Oct 12, 2010 | 29.07 | 29.13 | 28.74 | 29.09 | 2,847,738 | -0.03(-0.10%) |
Oct 11, 2010 | 29.14 | 29.25 | 28.93 | 29.11 | 1,796,692 | -0.04(-0.14%) |
Oct 08, 2010 | 29.22 | 29.29 | 28.93 | 29.16 | 3,114,014 | -0.06(-0.19%) |
Oct 07, 2010 | 29.38 | 29.43 | 29.18 | 29.21 | 3,461,460 | +0.05(+0.17%) |
Oct 06, 2010 | 29.20 | 29.30 | 29.05 | 29.16 | 3,652,852 | -0.03(-0.12%) |
Oct 05, 2010 | 29.16 | 29.32 | 29.09 | 29.20 | 6,208,144 | +0.28(+0.98%) |
Oct 04, 2010 | 29.01 | 29.20 | 28.75 | 28.91 | 4,826,071 | -0.05(-0.17%) |
Oct 01, 2010 | 29.23 | 29.43 | 28.93 | 28.96 | 5,096,402 | -0.15(-0.50%) |
Sep 30, 2010 | 29.36 | 29.53 | 28.87 | 29.11 | 6,597,229 | -0.06(-0.21%) |
Sep 29, 2010 | 29.37 | 29.39 | 29.09 | 29.17 | 4,145,106 | -0.25(-0.85%) |
Sep 28, 2010 | 29.34 | 29.58 | 28.77 | 29.42 | 4,602,449 | +0.26(+0.90%) |
Sep 27, 2010 | 29.45 | 29.48 | 29.12 | 29.16 | 3,588,619 | -0.37(-1.27%) |
Sep 24, 2010 | 28.79 | 29.53 | 28.79 | 29.53 | 3,516,982 | +0.71(+2.45%) |
Sep 23, 2010 | 28.89 | 29.04 | 28.74 | 28.82 | 2,792,992 | -0.20(-0.69%) |
Sep 22, 2010 | 28.95 | 29.31 | 28.91 | 29.02 | 3,656,878 | +0.11(+0.37%) |
Sep 21, 2010 | 29.12 | 29.14 | 28.64 | 28.92 | 3,599,218 | -0.19(-0.65%) |
Sep 20, 2010 | 28.74 | 29.18 | 28.64 | 29.11 | 4,023,979 | +0.48(+1.69%) |
Sep 17, 2010 | 28.65 | 28.73 | 28.50 | 28.62 | 7,139,979 | +0.09(+0.32%) |
Sep 15, 2010 | 28.18 | 28.57 | 28.05 | 28.53 | 4,353,731 | +0.45(+1.60%) |
Sep 14, 2010 | 27.93 | 28.21 | 27.91 | 28.08 | 2,691,769 | +0.10(+0.35%) |
Sep 13, 2010 | 28.05 | 28.12 | 27.88 | 27.98 | 3,188,910 | +0.21(+0.77%) |
Sep 10, 2010 | 27.67 | 27.87 | 27.58 | 27.77 | 2,276,711 | +0.12(+0.45%) |
Sep 09, 2010 | 27.78 | 27.84 | 27.56 | 27.65 | 3,170,034 | +0.18(+0.66%) |
Sep 08, 2010 | 27.32 | 27.61 | 27.20 | 27.47 | 3,295,707 | -0.01(-0.05%) |
Sep 07, 2010 | 27.67 | 27.71 | 27.46 | 27.48 | 3,141,707 | -0.28(-1.00%) |
Sep 03, 2010 | 27.80 | 28.02 | 27.60 | 27.76 | 4,793,729 | +0.27(+0.98%) |
Sep 02, 2010 | 27.31 | 27.57 | 27.16 | 27.49 | 3,708,344 | +0.22(+0.81%) |