Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.32 | 34.93 | 33.15 | 34.16 | 1,035,967 | +0.47(+1.39%) |
Nov 29, 2010 | 33.77 | 33.85 | 32.97 | 33.69 | 973,840 | -0.32(-0.93%) |
Nov 26, 2010 | 33.89 | 34.11 | 33.56 | 34.01 | 369,922 | -0.18(-0.54%) |
Nov 24, 2010 | 34.47 | 34.19 | 34.19 | 34.19 | 874,953 | +0.03(+0.09%) |
Nov 23, 2010 | 34.22 | 34.42 | 33.87 | 34.16 | 464,947 | -0.71(-2.03%) |
Nov 22, 2010 | 34.65 | 34.92 | 34.05 | 34.87 | 792,851 | +0.05(+0.13%) |
Nov 19, 2010 | 33.92 | 34.95 | 33.52 | 34.82 | 782,751 | +0.74(+2.16%) |
Nov 18, 2010 | 34.45 | 34.87 | 33.99 | 34.09 | 1,101,925 | +0.25(+0.73%) |
Nov 17, 2010 | 34.13 | 34.50 | 33.72 | 33.84 | 1,251,551 | -0.23(-0.68%) |
Nov 16, 2010 | 34.85 | 34.88 | 33.84 | 34.07 | 964,506 | -1.14(-3.23%) |
Nov 15, 2010 | 35.43 | 35.87 | 35.12 | 35.21 | 890,624 | +0.11(+0.31%) |
Nov 12, 2010 | 35.74 | 35.81 | 34.86 | 35.10 | 1,038,011 | -0.89(-2.48%) |
Nov 11, 2010 | 35.75 | 36.44 | 35.75 | 35.99 | 884,296 | -0.16(-0.45%) |
Nov 10, 2010 | 35.62 | 36.27 | 35.18 | 36.15 | 1,270,866 | +0.65(+1.84%) |
Nov 09, 2010 | 36.90 | 36.90 | 35.31 | 35.50 | 1,328,587 | +0.21(+0.59%) |
Nov 08, 2010 | 35.27 | 35.78 | 35.23 | 35.29 | 522,602 | -0.11(-0.30%) |
Nov 05, 2010 | 35.41 | 35.85 | 35.14 | 35.40 | 973,985 | +0.05(+0.15%) |
Nov 04, 2010 | 34.96 | 35.86 | 34.82 | 35.35 | 1,264,785 | +1.13(+3.30%) |
Nov 03, 2010 | 33.75 | 34.30 | 33.44 | 34.22 | 1,242,032 | +0.54(+1.60%) |
Nov 02, 2010 | 32.96 | 33.73 | 32.92 | 33.68 | 1,096,660 | +1.13(+3.47%) |
Nov 01, 2010 | 32.34 | 33.05 | 32.10 | 32.55 | 1,073,895 | +0.38(+1.19%) |
Oct 29, 2010 | 31.42 | 32.36 | 31.40 | 32.16 | 825,030 | +0.68(+2.15%) |
Oct 28, 2010 | 31.77 | 32.24 | 31.36 | 31.49 | 486,835 | -0.04(-0.12%) |
Oct 27, 2010 | 31.10 | 31.60 | 30.86 | 31.53 | 1,148,675 | -0.48(-1.49%) |
Oct 25, 2010 | 31.91 | 32.21 | 31.67 | 32.00 | 1,226,709 | +0.47(+1.49%) |
Oct 22, 2010 | 31.77 | 31.83 | 30.59 | 31.53 | 1,505,643 | -0.25(-0.80%) |
Oct 21, 2010 | 30.67 | 32.09 | 30.47 | 31.79 | 3,835,341 | -0.85(-2.59%) |
Oct 20, 2010 | 32.43 | 33.13 | 32.30 | 32.63 | 953,101 | +0.44(+1.36%) |
Oct 19, 2010 | 32.53 | 33.05 | 32.05 | 32.19 | 870,746 | -1.11(-3.35%) |
Oct 18, 2010 | 33.04 | 33.34 | 32.73 | 33.31 | 650,430 | +0.29(+0.88%) |
Oct 15, 2010 | 33.48 | 33.50 | 32.16 | 33.02 | 931,783 | -0.12(-0.37%) |
Oct 14, 2010 | 33.26 | 33.51 | 32.87 | 33.14 | 811,112 | -0.18(-0.55%) |
Oct 13, 2010 | 33.60 | 33.70 | 33.26 | 33.32 | 800,934 | +0.09(+0.28%) |
Oct 12, 2010 | 33.35 | 33.46 | 32.58 | 33.23 | 800,982 | -0.25(-0.76%) |
Oct 11, 2010 | 33.73 | 33.92 | 33.32 | 33.49 | 759,091 | -0.25(-0.73%) |
Oct 08, 2010 | 33.73 | 33.82 | 32.64 | 33.73 | 832,937 | +1.11(+3.39%) |
Oct 07, 2010 | 33.05 | 33.05 | 31.97 | 32.63 | 779,109 | -0.21(-0.63%) |
Oct 06, 2010 | 32.49 | 33.03 | 32.43 | 32.83 | 610,489 | +0.34(+1.04%) |
Oct 05, 2010 | 32.23 | 32.76 | 32.04 | 32.49 | 807,929 | +0.66(+2.08%) |
Oct 04, 2010 | 32.38 | 32.45 | 31.43 | 31.83 | 1,018,736 | -0.59(-1.83%) |
Oct 01, 2010 | 32.43 | 32.69 | 32.09 | 32.43 | 951,389 | +0.50(+1.58%) |
Sep 30, 2010 | 31.92 | 32.36 | 31.40 | 31.92 | 8,457 | +0.27(+0.86%) |
Sep 29, 2010 | 31.53 | 31.94 | 31.43 | 31.65 | 918,080 | +0.02(+0.07%) |
Sep 28, 2010 | 31.46 | 31.74 | 30.70 | 31.63 | 1,120,397 | +0.11(+0.34%) |
Sep 27, 2010 | 32.13 | 32.26 | 31.45 | 31.52 | 1,044,596 | -0.62(-1.94%) |
Sep 24, 2010 | 31.34 | 32.28 | 31.34 | 32.14 | 797,567 | +1.27(+4.11%) |
Sep 23, 2010 | 31.07 | 31.70 | 30.82 | 30.87 | 972,226 | -0.58(-1.86%) |
Sep 22, 2010 | 30.82 | 31.84 | 30.82 | 31.46 | 1,117,352 | +0.58(+1.87%) |
Sep 21, 2010 | 30.50 | 31.50 | 30.28 | 30.88 | 1,130,731 | +0.23(+0.75%) |
Sep 20, 2010 | 31.07 | 31.07 | 30.40 | 30.65 | 1,525,813 | -0.36(-1.16%) |
Sep 17, 2010 | 31.01 | 31.47 | 30.72 | 31.01 | 1,717,536 | -0.19(-0.62%) |
Sep 15, 2010 | 31.10 | 31.37 | 30.74 | 31.20 | 1,022,491 | -0.32(-1.00%) |
Sep 14, 2010 | 31.49 | 32.03 | 31.02 | 31.52 | 56,744 | -0.22(-0.68%) |
Sep 13, 2010 | 31.66 | 32.16 | 31.66 | 31.73 | 709,317 | +0.52(+1.65%) |
Sep 10, 2010 | 31.16 | 31.53 | 30.91 | 31.22 | 575,232 | +0.09(+0.30%) |
Sep 09, 2010 | 31.84 | 31.92 | 30.91 | 31.13 | 996,114 | -0.26(-0.83%) |
Sep 08, 2010 | 30.97 | 31.89 | 30.95 | 31.39 | 944,129 | +0.53(+1.72%) |
Sep 07, 2010 | 30.93 | 31.45 | 30.68 | 30.86 | 865,938 | -0.32(-1.04%) |
Sep 03, 2010 | 31.25 | 31.34 | 30.83 | 31.18 | 572,100 | +0.55(+1.81%) |
Sep 02, 2010 | 30.47 | 30.94 | 30.09 | 30.63 | 971,680 | +0.05(+0.18%) |