Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.55 | 28.02 | 27.48 | 27.80 | 5,048,949 | +0.03(+0.12%) |
Nov 29, 2010 | 27.64 | 27.85 | 27.40 | 27.77 | 6,062,648 | -0.02(-0.06%) |
Nov 26, 2010 | 27.96 | 27.96 | 27.64 | 27.78 | 1,728,753 | -0.28(-1.01%) |
Nov 24, 2010 | 27.82 | 28.07 | 28.07 | 28.07 | 4,181,472 | +0.48(+1.73%) |
Nov 23, 2010 | 27.82 | 27.95 | 27.46 | 27.59 | 5,552,344 | -0.52(-1.86%) |
Nov 22, 2010 | 28.07 | 28.25 | 27.73 | 28.11 | 5,503,717 | -0.08(-0.30%) |
Nov 19, 2010 | 28.10 | 28.20 | 27.92 | 28.19 | 5,321,598 | +0.13(+0.48%) |
Nov 18, 2010 | 27.84 | 28.34 | 27.80 | 28.06 | 8,519,895 | +0.51(+1.83%) |
Nov 17, 2010 | 27.32 | 27.58 | 27.00 | 27.55 | 9,672,323 | +0.20(+0.73%) |
Nov 16, 2010 | 28.17 | 28.24 | 27.24 | 27.35 | 9,706,450 | -0.88(-3.11%) |
Nov 15, 2010 | 28.34 | 28.49 | 28.01 | 28.23 | 6,176,592 | +0.04(+0.14%) |
Nov 12, 2010 | 28.68 | 28.83 | 28.08 | 28.19 | 5,204,719 | -0.62(-2.14%) |
Nov 11, 2010 | 28.36 | 28.92 | 28.34 | 28.81 | 5,468,734 | +0.28(+0.99%) |
Nov 10, 2010 | 28.15 | 28.71 | 28.05 | 28.53 | 5,484,938 | +0.41(+1.44%) |
Nov 09, 2010 | 28.75 | 28.77 | 28.04 | 28.12 | 6,206,130 | -0.57(-1.99%) |
Nov 08, 2010 | 28.48 | 28.81 | 28.40 | 28.69 | 5,229,023 | +0.20(+0.70%) |
Nov 05, 2010 | 28.66 | 28.68 | 28.42 | 28.49 | 3,953,947 | -0.04(-0.14%) |
Nov 04, 2010 | 28.46 | 29.13 | 28.35 | 28.53 | 7,582,733 | +0.31(+1.10%) |
Nov 03, 2010 | 28.12 | 28.36 | 27.95 | 28.22 | 5,276,142 | +0.17(+0.59%) |
Nov 02, 2010 | 27.85 | 28.14 | 27.80 | 28.05 | 3,077,547 | +0.41(+1.49%) |
Nov 01, 2010 | 27.70 | 27.85 | 27.46 | 27.64 | 4,261,881 | +0.13(+0.48%) |
Oct 29, 2010 | 27.23 | 27.52 | 27.20 | 27.51 | 4,133,939 | +0.17(+0.61%) |
Oct 28, 2010 | 27.40 | 27.42 | 27.08 | 27.34 | 4,809,141 | +0.12(+0.45%) |
Oct 27, 2010 | 27.40 | 27.47 | 26.89 | 27.22 | 6,394,348 | -0.47(-1.68%) |
Oct 25, 2010 | 27.63 | 27.79 | 27.52 | 27.69 | 6,580,879 | +0.17(+0.63%) |
Oct 22, 2010 | 27.18 | 27.55 | 27.08 | 27.52 | 4,484,608 | +0.43(+1.58%) |
Oct 21, 2010 | 27.02 | 27.42 | 26.89 | 27.09 | 7,363,944 | +0.20(+0.74%) |
Oct 20, 2010 | 26.67 | 27.04 | 26.55 | 26.89 | 6,691,285 | +0.42(+1.57%) |
Oct 19, 2010 | 26.71 | 26.77 | 26.16 | 26.47 | 6,492,267 | -0.52(-1.91%) |
Oct 18, 2010 | 27.08 | 27.10 | 26.91 | 26.99 | 4,400,041 | -0.13(-0.47%) |
Oct 15, 2010 | 27.03 | 27.14 | 26.91 | 27.12 | 7,705,616 | +0.24(+0.89%) |
Oct 14, 2010 | 26.70 | 26.89 | 26.49 | 26.88 | 7,300,022 | +0.26(+0.96%) |
Oct 13, 2010 | 26.65 | 26.68 | 26.41 | 26.62 | 5,702,077 | +0.17(+0.65%) |
Oct 12, 2010 | 26.15 | 26.47 | 26.04 | 26.45 | 5,143,934 | +0.18(+0.67%) |
Oct 11, 2010 | 26.34 | 26.38 | 26.15 | 26.27 | 3,992,206 | -0.04(-0.15%) |
Oct 08, 2010 | 26.31 | 26.51 | 25.97 | 26.31 | 8,317,407 | +0.24(+0.93%) |
Oct 07, 2010 | 26.30 | 26.30 | 25.91 | 26.07 | 724 | -0.08(-0.32%) |
Oct 06, 2010 | 25.91 | 26.20 | 25.80 | 26.15 | 11,471,350 | +0.31(+1.20%) |
Oct 05, 2010 | 25.79 | 26.23 | 25.77 | 25.84 | 53,671 | +0.21(+0.82%) |
Oct 04, 2010 | 25.61 | 25.76 | 25.45 | 25.63 | 6,167,378 | -0.03(-0.13%) |
Oct 01, 2010 | 25.67 | 25.74 | 25.47 | 25.67 | 7,126,808 | +0.23(+0.92%) |
Sep 30, 2010 | 25.71 | 25.87 | 25.38 | 25.43 | 14,071 | -0.12(-0.48%) |
Sep 29, 2010 | 25.65 | 25.75 | 25.44 | 25.56 | 5,791,876 | -0.09(-0.34%) |
Sep 28, 2010 | 25.63 | 25.75 | 25.37 | 25.64 | 12,554,201 | +0.04(+0.15%) |
Sep 27, 2010 | 25.72 | 25.84 | 25.58 | 25.61 | 4,710,240 | -0.07(-0.28%) |
Sep 24, 2010 | 25.50 | 25.81 | 25.45 | 25.68 | 5,867,325 | +0.38(+1.48%) |
Sep 23, 2010 | 25.30 | 25.72 | 25.24 | 25.30 | 4,775,428 | -0.36(-1.40%) |
Sep 22, 2010 | 25.63 | 25.75 | 25.46 | 25.66 | 5,583,180 | +0.02(+0.06%) |
Sep 21, 2010 | 25.80 | 25.90 | 25.56 | 25.64 | 8,903,804 | -0.08(-0.30%) |
Sep 20, 2010 | 25.29 | 25.77 | 25.24 | 25.72 | 4,656,355 | +0.46(+1.81%) |
Sep 17, 2010 | 25.26 | 25.44 | 25.19 | 25.26 | 5,379,509 | -0.09(-0.37%) |
Sep 15, 2010 | 25.06 | 25.56 | 24.98 | 25.36 | 7,099,415 | +0.22(+0.88%) |
Sep 14, 2010 | 25.12 | 25.54 | 25.01 | 25.14 | 8,525,276 | -0.01(-0.04%) |
Sep 13, 2010 | 24.79 | 25.21 | 24.74 | 25.15 | 10,503,812 | +0.56(+2.29%) |
Sep 10, 2010 | 24.31 | 24.60 | 24.21 | 24.58 | 5,798,137 | +0.37(+1.53%) |
Sep 09, 2010 | 24.43 | 24.51 | 24.11 | 24.21 | 6,030,356 | -0.36(-1.48%) |
Sep 08, 2010 | 24.40 | 24.79 | 24.32 | 24.58 | 5,770,145 | +0.13(+0.52%) |
Sep 07, 2010 | 24.43 | 24.68 | 24.34 | 24.45 | 901 | -0.04(-0.16%) |
Sep 03, 2010 | 24.21 | 24.51 | 24.12 | 24.49 | 8,099,835 | +0.28(+1.14%) |
Sep 02, 2010 | 23.64 | 24.26 | 23.64 | 24.21 | 9,717,316 | +0.69(+2.93%) |