Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.88 | 31.29 | 30.83 | 31.06 | 30,446,812 | -0.22(-0.70%) |
Nov 29, 2010 | 31.13 | 31.32 | 30.83 | 31.28 | 30,261,008 | +0.18(+0.57%) |
Nov 26, 2010 | 31.16 | 31.31 | 31.09 | 31.10 | 13,426,225 | -0.69(-2.16%) |
Nov 24, 2010 | 31.60 | 31.78 | 31.78 | 31.78 | 36,805,064 | +0.69(+2.20%) |
Nov 23, 2010 | 31.29 | 31.31 | 31.00 | 31.10 | 24,124,096 | -1.03(-3.21%) |
Nov 22, 2010 | 32.06 | 32.23 | 31.73 | 32.13 | 21,403,798 | -0.07(-0.21%) |
Nov 19, 2010 | 32.03 | 32.21 | 31.82 | 32.20 | 15,310,800 | +0.04(+0.13%) |
Nov 18, 2010 | 32.09 | 32.27 | 32.05 | 32.16 | 20,689,450 | +0.72(+2.28%) |
Nov 17, 2010 | 31.38 | 31.63 | 31.35 | 31.44 | 46,423,020 | +0.14(+0.44%) |
Nov 16, 2010 | 31.82 | 31.84 | 31.22 | 31.30 | 30,652,318 | -0.86(-2.67%) |
Nov 15, 2010 | 32.36 | 32.47 | 32.13 | 32.16 | 26,290,530 | -0.04(-0.13%) |
Nov 12, 2010 | 32.52 | 32.65 | 32.05 | 32.20 | 32,640,304 | -0.78(-2.36%) |
Nov 11, 2010 | 32.95 | 33.00 | 32.80 | 32.98 | 26,026,136 | +0.08(+0.25%) |
Nov 10, 2010 | 33.21 | 33.30 | 32.83 | 32.90 | 25,154,462 | -0.16(-0.47%) |
Nov 09, 2010 | 33.59 | 33.63 | 32.92 | 33.06 | 23,150,790 | -0.29(-0.86%) |
Nov 08, 2010 | 33.31 | 33.42 | 33.21 | 33.34 | 19,697,840 | -0.24(-0.71%) |
Nov 05, 2010 | 33.42 | 33.62 | 33.42 | 33.58 | 33,092,008 | -0.05(-0.16%) |
Nov 04, 2010 | 33.37 | 33.64 | 33.34 | 33.64 | 27,090,678 | +0.73(+2.22%) |
Nov 03, 2010 | 32.77 | 32.92 | 32.38 | 32.91 | 63,088,216 | +0.23(+0.69%) |
Nov 02, 2010 | 32.57 | 32.69 | 32.50 | 32.68 | 19,497,734 | +0.38(+1.18%) |
Nov 01, 2010 | 32.29 | 32.46 | 32.14 | 32.30 | 18,173,640 | +0.33(+1.05%) |
Oct 29, 2010 | 31.84 | 31.99 | 31.79 | 31.97 | 19,835,952 | +0.08(+0.26%) |
Oct 28, 2010 | 32.03 | 32.03 | 31.75 | 31.88 | 14,734,242 | +0.27(+0.86%) |
Oct 27, 2010 | 31.78 | 31.79 | 31.43 | 31.61 | 22,102,730 | -0.64(-1.99%) |
Oct 25, 2010 | 32.29 | 32.45 | 32.20 | 32.25 | 16,713,145 | +0.35(+1.09%) |
Oct 22, 2010 | 31.92 | 31.99 | 31.78 | 31.90 | 12,526,342 | +0.08(+0.25%) |
Oct 21, 2010 | 32.05 | 32.21 | 31.53 | 31.82 | 26,069,708 | -0.03(-0.10%) |
Oct 20, 2010 | 31.62 | 32.02 | 31.58 | 31.86 | 17,079,844 | +0.53(+1.70%) |
Oct 19, 2010 | 31.60 | 31.81 | 31.21 | 31.32 | 24,395,648 | -1.00(-3.08%) |
Oct 18, 2010 | 32.09 | 32.37 | 32.03 | 32.32 | 28,766,406 | -0.02(-0.06%) |
Oct 15, 2010 | 32.50 | 32.52 | 32.12 | 32.34 | 35,926,888 | -0.07(-0.21%) |
Oct 14, 2010 | 32.39 | 32.51 | 32.21 | 32.41 | 32,550,268 | +0.04(+0.13%) |
Oct 13, 2010 | 32.24 | 32.52 | 32.21 | 32.37 | 32,110,986 | +0.50(+1.57%) |
Oct 12, 2010 | 31.73 | 31.92 | 31.53 | 31.87 | 18,759,476 | -0.13(-0.42%) |
Oct 11, 2010 | 31.99 | 32.05 | 31.89 | 32.00 | 14,445,492 | -0.01(-0.04%) |
Oct 08, 2010 | 32.01 | 32.08 | 31.60 | 32.01 | 18,518,498 | +0.33(+1.05%) |
Oct 07, 2010 | 32.03 | 32.04 | 31.53 | 31.68 | 27,569,796 | -0.31(-0.96%) |
Oct 06, 2010 | 31.90 | 32.03 | 31.88 | 31.99 | 18,285,000 | +0.06(+0.19%) |
Oct 05, 2010 | 31.62 | 32.00 | 31.58 | 31.92 | 27,992,946 | +0.46(+1.47%) |
Oct 04, 2010 | 31.47 | 31.55 | 31.25 | 31.46 | 35,455,604 | -0.03(-0.09%) |
Oct 01, 2010 | 31.49 | 31.54 | 31.27 | 31.49 | 36,006,224 | +0.52(+1.69%) |
Sep 30, 2010 | 31.00 | 31.16 | 30.80 | 30.96 | 26,244,906 | +0.11(+0.36%) |
Sep 29, 2010 | 30.81 | 30.96 | 30.73 | 30.85 | 30,315,474 | +0.11(+0.35%) |
Sep 28, 2010 | 30.59 | 30.81 | 30.36 | 30.74 | 17,399,298 | +0.20(+0.67%) |
Sep 27, 2010 | 30.59 | 30.67 | 30.50 | 30.54 | 20,571,826 | -0.06(-0.20%) |
Sep 24, 2010 | 30.45 | 30.63 | 30.44 | 30.60 | 19,767,042 | +0.53(+1.75%) |
Sep 23, 2010 | 30.06 | 30.33 | 29.99 | 30.08 | 15,824,839 | -0.16(-0.54%) |
Sep 22, 2010 | 30.29 | 30.41 | 30.13 | 30.24 | 17,966,214 | +0.01(+0.02%) |
Sep 21, 2010 | 30.27 | 30.35 | 30.04 | 30.23 | 15,781,918 | -0.02(-0.07%) |
Sep 20, 2010 | 30.00 | 30.29 | 29.91 | 30.25 | 11,829,750 | +0.48(+1.60%) |
Sep 17, 2010 | 29.78 | 29.94 | 29.71 | 29.78 | 11,542,858 | -0.15(-0.50%) |
Sep 15, 2010 | 29.76 | 29.95 | 29.71 | 29.93 | 13,687,302 | +0.02(+0.07%) |
Sep 14, 2010 | 29.78 | 30.06 | 29.72 | 29.91 | 146 | +0.01(+0.05%) |
Sep 13, 2010 | 29.80 | 29.91 | 29.75 | 29.89 | 15,430,116 | +0.61(+2.10%) |
Sep 10, 2010 | 29.20 | 29.29 | 29.16 | 29.28 | 14,700,575 | +0.15(+0.51%) |
Sep 09, 2010 | 29.28 | 29.29 | 29.04 | 29.13 | 19,974,610 | +0.14(+0.49%) |
Sep 08, 2010 | 28.90 | 29.09 | 28.84 | 28.98 | 13,811,745 | +0.29(+1.02%) |
Sep 07, 2010 | 28.91 | 28.92 | 28.67 | 28.69 | 13,833,117 | -0.40(-1.36%) |
Sep 03, 2010 | 29.13 | 29.19 | 28.95 | 29.09 | 23,755,064 | +0.32(+1.11%) |
Sep 02, 2010 | 28.62 | 28.82 | 28.58 | 28.77 | 13,852,184 | +0.01(+0.05%) |