Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 24.94 | 25.26 | 24.89 | 25.12 | 18,480,848 | -0.06(-0.24%) |
Nov 29, 2010 | 25.04 | 25.25 | 24.83 | 25.18 | 10,492,664 | -0.01(-0.03%) |
Nov 26, 2010 | 25.16 | 25.32 | 25.12 | 25.19 | 6,739,551 | -0.21(-0.82%) |
Nov 24, 2010 | 24.99 | 25.39 | 25.39 | 25.39 | 15,703,547 | +0.56(+2.26%) |
Nov 23, 2010 | 24.92 | 24.94 | 24.70 | 24.83 | 18,940,782 | -0.35(-1.38%) |
Nov 22, 2010 | 25.12 | 25.22 | 24.84 | 25.18 | 11,237,844 | -0.05(-0.21%) |
Nov 19, 2010 | 25.08 | 25.24 | 24.97 | 25.23 | 14,401,557 | +0.08(+0.31%) |
Nov 18, 2010 | 24.95 | 25.22 | 24.65 | 25.16 | 24,548,778 | +0.50(+2.03%) |
Nov 17, 2010 | 24.64 | 24.72 | 24.52 | 24.65 | 20,753,700 | +0.02(+0.08%) |
Nov 16, 2010 | 24.87 | 24.95 | 24.51 | 24.64 | 33,420,924 | -0.40(-1.61%) |
Nov 15, 2010 | 25.00 | 25.25 | 24.99 | 25.04 | 22,314,132 | +0.08(+0.31%) |
Nov 12, 2010 | 25.09 | 25.20 | 24.84 | 24.96 | 18,406,264 | -0.30(-1.17%) |
Nov 11, 2010 | 25.22 | 25.30 | 25.09 | 25.26 | 12,950,574 | -0.14(-0.56%) |
Nov 10, 2010 | 25.42 | 25.46 | 25.17 | 25.40 | 15,412,681 | -0.01(-0.03%) |
Nov 09, 2010 | 25.76 | 25.76 | 25.31 | 25.41 | 14,160,048 | -0.23(-0.90%) |
Nov 08, 2010 | 25.60 | 25.70 | 25.52 | 25.64 | 13,733,773 | -0.11(-0.42%) |
Nov 05, 2010 | 25.63 | 25.83 | 25.57 | 25.75 | 16,659,380 | +0.15(+0.60%) |
Nov 04, 2010 | 25.36 | 25.64 | 25.32 | 25.59 | 22,165,532 | +0.53(+2.12%) |
Nov 03, 2010 | 25.02 | 25.10 | 24.74 | 25.06 | 21,100,438 | +0.04(+0.15%) |
Nov 02, 2010 | 24.98 | 25.08 | 24.92 | 25.02 | 11,152,166 | +0.24(+0.96%) |
Nov 01, 2010 | 24.89 | 25.12 | 24.65 | 24.79 | 11,840,501 | +0.00(+0.00%) |
Oct 29, 2010 | 24.71 | 24.82 | 24.63 | 24.79 | 11,873,416 | +0.04(+0.16%) |
Oct 28, 2010 | 24.92 | 25.00 | 24.54 | 24.75 | 17,505,898 | -0.05(-0.22%) |
Oct 27, 2010 | 24.82 | 24.85 | 24.55 | 24.80 | 20,485,412 | -0.30(-1.20%) |
Oct 25, 2010 | 25.11 | 25.38 | 25.07 | 25.10 | 15,864,050 | +0.08(+0.34%) |
Oct 22, 2010 | 25.14 | 25.14 | 24.88 | 25.02 | 15,209,295 | -0.01(-0.03%) |
Oct 21, 2010 | 24.94 | 25.16 | 24.80 | 25.02 | 22,376,008 | +0.20(+0.81%) |
Oct 20, 2010 | 24.59 | 24.93 | 24.54 | 24.82 | 22,966,314 | +0.35(+1.42%) |
Oct 19, 2010 | 24.64 | 24.69 | 24.32 | 24.48 | 27,505,846 | -0.33(-1.34%) |
Oct 18, 2010 | 24.81 | 24.92 | 24.74 | 24.81 | 11,516,105 | -0.02(-0.06%) |
Oct 15, 2010 | 25.07 | 25.09 | 24.69 | 24.82 | 23,226,044 | -0.15(-0.62%) |
Oct 14, 2010 | 25.10 | 25.12 | 24.81 | 24.98 | 14,739,601 | -0.15(-0.58%) |
Oct 13, 2010 | 24.87 | 25.25 | 24.87 | 25.12 | 35,650,044 | +0.41(+1.65%) |
Oct 12, 2010 | 24.65 | 24.80 | 24.37 | 24.72 | 16,641,371 | -0.02(-0.06%) |
Oct 11, 2010 | 24.82 | 24.87 | 24.67 | 24.73 | 9,643,168 | -0.07(-0.26%) |
Oct 08, 2010 | 24.80 | 24.89 | 24.54 | 24.80 | 16,414,144 | +0.20(+0.83%) |
Oct 07, 2010 | 24.77 | 24.77 | 24.44 | 24.59 | 12,429,935 | -0.05(-0.22%) |
Oct 06, 2010 | 24.49 | 24.71 | 24.39 | 24.65 | 17,277,358 | +0.15(+0.60%) |
Oct 05, 2010 | 24.15 | 24.60 | 24.09 | 24.50 | 19,593,842 | +0.64(+2.68%) |
Oct 04, 2010 | 24.00 | 24.22 | 23.71 | 23.86 | 19,321,182 | -0.25(-1.05%) |
Oct 01, 2010 | 24.12 | 24.35 | 24.03 | 24.12 | 17,682,798 | +0.02(+0.10%) |
Sep 30, 2010 | 24.34 | 24.58 | 23.99 | 24.09 | 30,095,918 | -0.09(-0.38%) |
Sep 29, 2010 | 24.12 | 24.27 | 24.04 | 24.18 | 16,092,388 | -0.01(-0.03%) |
Sep 28, 2010 | 24.09 | 24.25 | 23.75 | 24.19 | 24,821,616 | +0.13(+0.54%) |
Sep 27, 2010 | 24.23 | 24.25 | 24.02 | 24.06 | 13,059,063 | -0.15(-0.64%) |
Sep 24, 2010 | 24.02 | 24.25 | 23.86 | 24.22 | 22,594,892 | +0.65(+2.75%) |
Sep 23, 2010 | 23.70 | 23.88 | 23.50 | 23.57 | 23,290,410 | -0.35(-1.48%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.82 | 23.92 | 26,301,682 | -0.12(-0.51%) |
Sep 21, 2010 | 23.99 | 24.23 | 23.94 | 24.05 | 415 | +0.05(+0.19%) |
Sep 20, 2010 | 23.78 | 24.04 | 23.62 | 24.00 | 22,066,398 | +0.36(+1.51%) |
Sep 17, 2010 | 23.64 | 23.68 | 23.35 | 23.64 | 21,857,720 | +0.19(+0.80%) |
Sep 15, 2010 | 23.36 | 23.51 | 23.25 | 23.46 | 19,113,628 | +0.00(+0.00%) |
Sep 14, 2010 | 23.45 | 23.59 | 23.37 | 23.46 | 18,760,900 | -0.07(-0.29%) |
Sep 13, 2010 | 23.55 | 23.63 | 23.40 | 23.53 | 16,849,216 | +0.23(+0.99%) |
Sep 10, 2010 | 23.15 | 23.34 | 23.10 | 23.30 | 14,254,777 | +0.21(+0.90%) |
Sep 09, 2010 | 23.33 | 23.43 | 22.95 | 23.09 | 13,148,134 | -0.02(-0.10%) |
Sep 08, 2010 | 22.91 | 23.24 | 22.87 | 23.11 | 16,959,188 | +0.24(+1.04%) |
Sep 07, 2010 | 22.94 | 23.00 | 22.81 | 22.87 | 19,721,294 | -0.21(-0.93%) |
Sep 03, 2010 | 23.07 | 23.25 | 22.93 | 23.09 | 20,403,056 | +0.34(+1.52%) |
Sep 02, 2010 | 22.55 | 22.78 | 22.48 | 22.74 | 18,049,516 | +0.28(+1.26%) |