Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.82 | 35.03 | 34.66 | 34.77 | 1,946,062 | -0.27(-0.77%) |
Nov 29, 2010 | 35.28 | 35.28 | 34.68 | 35.04 | 1,949,551 | -0.48(-1.36%) |
Nov 26, 2010 | 35.82 | 35.82 | 35.39 | 35.52 | 529,084 | -0.47(-1.30%) |
Nov 24, 2010 | 35.79 | 35.99 | 35.99 | 35.99 | 1,560,345 | +0.44(+1.22%) |
Nov 23, 2010 | 35.31 | 35.57 | 34.84 | 35.56 | 2,126,032 | -0.02(-0.06%) |
Nov 22, 2010 | 35.56 | 35.82 | 35.28 | 35.58 | 1,201,346 | -0.06(-0.16%) |
Nov 19, 2010 | 35.66 | 35.88 | 35.40 | 35.64 | 1,087,591 | +0.00(+0.00%) |
Nov 18, 2010 | 35.24 | 35.90 | 35.24 | 35.64 | 1,681,876 | +0.73(+2.08%) |
Nov 17, 2010 | 34.81 | 35.07 | 34.76 | 34.91 | 1,407,864 | +0.09(+0.25%) |
Nov 16, 2010 | 35.50 | 35.50 | 34.73 | 34.82 | 1,680,530 | -0.89(-2.48%) |
Nov 15, 2010 | 35.71 | 36.00 | 35.50 | 35.71 | 905,767 | +0.14(+0.39%) |
Nov 12, 2010 | 35.64 | 35.71 | 35.19 | 35.57 | 1,215,537 | -0.20(-0.57%) |
Nov 11, 2010 | 35.45 | 35.93 | 35.39 | 35.77 | 793,238 | +0.14(+0.39%) |
Nov 10, 2010 | 36.01 | 36.17 | 35.40 | 35.64 | 1,306,943 | -0.36(-1.01%) |
Nov 09, 2010 | 36.54 | 36.54 | 35.88 | 36.00 | 1,046,881 | -0.49(-1.33%) |
Nov 08, 2010 | 36.28 | 36.61 | 36.21 | 36.48 | 953,329 | +0.02(+0.06%) |
Nov 05, 2010 | 36.15 | 36.59 | 36.13 | 36.46 | 2,287,872 | +0.30(+0.84%) |
Nov 04, 2010 | 35.70 | 36.19 | 35.47 | 36.16 | 1,789,920 | +0.54(+1.53%) |
Nov 03, 2010 | 34.50 | 35.77 | 34.28 | 35.61 | 3,482,580 | +1.35(+3.94%) |
Nov 02, 2010 | 34.79 | 35.01 | 34.17 | 34.26 | 1,678,572 | -0.30(-0.88%) |
Nov 01, 2010 | 34.31 | 34.67 | 34.23 | 34.57 | 1,257,614 | +0.30(+0.87%) |
Oct 29, 2010 | 33.76 | 34.29 | 33.76 | 34.27 | 1,490,767 | +0.54(+1.61%) |
Oct 28, 2010 | 34.08 | 34.16 | 33.64 | 33.73 | 1,017,916 | -0.23(-0.68%) |
Oct 27, 2010 | 34.39 | 34.45 | 33.50 | 33.96 | 1,649,785 | -1.24(-3.53%) |
Oct 25, 2010 | 35.41 | 35.51 | 35.08 | 35.20 | 1,037,144 | -0.01(-0.04%) |
Oct 22, 2010 | 34.59 | 35.54 | 34.59 | 35.21 | 1,890,879 | +0.65(+1.87%) |
Oct 21, 2010 | 34.24 | 34.89 | 34.08 | 34.57 | 1,844,734 | +0.46(+1.34%) |
Oct 20, 2010 | 34.16 | 34.31 | 34.04 | 34.11 | 1,330,221 | +0.03(+0.09%) |
Oct 19, 2010 | 34.46 | 34.56 | 33.89 | 34.08 | 2,875,091 | -0.59(-1.70%) |
Oct 18, 2010 | 35.40 | 35.44 | 34.58 | 34.67 | 2,152,277 | -0.67(-1.91%) |
Oct 15, 2010 | 35.66 | 35.69 | 35.17 | 35.34 | 1,759,534 | -0.05(-0.14%) |
Oct 14, 2010 | 35.47 | 35.88 | 35.29 | 35.40 | 1,131,519 | -0.05(-0.14%) |
Oct 13, 2010 | 35.50 | 35.67 | 35.42 | 35.45 | 1,211,782 | +0.12(+0.33%) |
Oct 12, 2010 | 35.67 | 35.67 | 35.29 | 35.33 | 1,419,124 | -0.35(-0.98%) |
Oct 11, 2010 | 35.66 | 35.73 | 35.49 | 35.68 | 637,266 | +0.01(+0.02%) |
Oct 08, 2010 | 35.67 | 35.73 | 35.37 | 35.67 | 1,409,899 | +0.33(+0.92%) |
Oct 07, 2010 | 35.53 | 35.53 | 35.08 | 35.34 | 1,248,928 | -0.12(-0.33%) |
Oct 06, 2010 | 35.10 | 35.50 | 35.10 | 35.46 | 2,221,828 | +0.39(+1.12%) |
Oct 05, 2010 | 34.69 | 35.10 | 34.65 | 35.07 | 11,997 | +0.53(+1.53%) |
Oct 04, 2010 | 34.66 | 34.66 | 34.42 | 34.54 | 1,300,453 | -0.13(-0.38%) |
Oct 01, 2010 | 34.67 | 34.73 | 34.38 | 34.67 | 1,339,078 | +0.40(+1.18%) |
Sep 30, 2010 | 34.26 | 34.66 | 33.68 | 34.27 | 7,900 | -0.03(-0.10%) |
Sep 29, 2010 | 34.21 | 34.50 | 34.12 | 34.30 | 10,090 | +0.04(+0.11%) |
Sep 28, 2010 | 34.06 | 34.29 | 33.59 | 34.26 | 11,042 | +0.39(+1.16%) |
Sep 27, 2010 | 34.01 | 34.07 | 33.70 | 33.87 | 1,400,418 | -0.15(-0.45%) |
Sep 24, 2010 | 33.45 | 34.16 | 33.38 | 34.02 | 1,195,427 | +0.75(+2.27%) |
Sep 23, 2010 | 33.27 | 33.47 | 33.02 | 33.27 | 148 | -0.09(-0.26%) |
Sep 22, 2010 | 33.07 | 33.37 | 32.99 | 33.36 | 1,349,616 | +0.33(+0.99%) |
Sep 21, 2010 | 33.32 | 33.49 | 33.01 | 33.03 | 1,269,823 | -0.30(-0.89%) |
Sep 20, 2010 | 33.02 | 33.34 | 32.89 | 33.33 | 1,089,790 | +0.31(+0.95%) |
Sep 17, 2010 | 33.02 | 33.07 | 32.88 | 33.02 | 2,438,640 | +0.27(+0.82%) |
Sep 15, 2010 | 32.35 | 32.76 | 32.27 | 32.75 | 1,261,335 | +0.34(+1.05%) |
Sep 14, 2010 | 32.11 | 32.54 | 32.07 | 32.41 | 1,346,972 | +0.22(+0.68%) |
Sep 13, 2010 | 32.12 | 32.23 | 32.07 | 32.19 | 975,439 | +0.20(+0.64%) |
Sep 10, 2010 | 32.30 | 32.30 | 31.96 | 31.99 | 1,156,270 | -0.23(-0.72%) |
Sep 09, 2010 | 32.75 | 32.81 | 32.17 | 32.22 | 835,675 | -0.26(-0.80%) |
Sep 08, 2010 | 32.28 | 32.62 | 32.28 | 32.48 | 1,419,445 | +0.28(+0.86%) |
Sep 07, 2010 | 32.35 | 32.36 | 32.20 | 32.20 | 192 | -0.15(-0.47%) |
Sep 03, 2010 | 32.65 | 32.70 | 32.25 | 32.36 | 1,266,227 | -0.12(-0.36%) |
Sep 02, 2010 | 32.48 | 32.52 | 32.33 | 32.47 | 6,765 | +0.01(+0.04%) |