Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.15 | 31.32 | 30.95 | 31.19 | 431,288 | +0.01(+0.02%) |
Nov 29, 2010 | 31.11 | 31.23 | 30.86 | 31.18 | 522,157 | +0.07(+0.24%) |
Nov 26, 2010 | 31.28 | 31.28 | 31.11 | 31.11 | 182,050 | -0.52(-1.64%) |
Nov 24, 2010 | 31.43 | 31.63 | 31.63 | 31.63 | 418,380 | +0.50(+1.61%) |
Nov 23, 2010 | 31.35 | 31.42 | 31.00 | 31.13 | 888,677 | -0.90(-2.82%) |
Nov 22, 2010 | 32.00 | 32.04 | 31.67 | 32.03 | 829,305 | -0.13(-0.42%) |
Nov 19, 2010 | 32.03 | 32.17 | 31.79 | 32.17 | 371,590 | +0.10(+0.32%) |
Nov 18, 2010 | 31.93 | 32.11 | 31.90 | 32.06 | 274,630 | +0.68(+2.16%) |
Nov 17, 2010 | 31.23 | 31.46 | 31.22 | 31.39 | 173,432 | +0.21(+0.67%) |
Nov 16, 2010 | 31.67 | 31.67 | 31.08 | 31.18 | 402,594 | -0.71(-2.22%) |
Nov 15, 2010 | 32.07 | 32.12 | 31.84 | 31.89 | 256,762 | +0.04(+0.13%) |
Nov 12, 2010 | 32.21 | 32.21 | 31.78 | 31.84 | 255,288 | -0.79(-2.43%) |
Nov 11, 2010 | 32.62 | 32.64 | 32.41 | 32.64 | 353,071 | -0.15(-0.47%) |
Nov 10, 2010 | 32.93 | 32.94 | 32.53 | 32.79 | 363,733 | +0.09(+0.28%) |
Nov 09, 2010 | 33.02 | 33.14 | 32.51 | 32.70 | 464,674 | -0.12(-0.35%) |
Nov 08, 2010 | 32.83 | 32.86 | 32.68 | 32.81 | 227,432 | -0.19(-0.57%) |
Nov 05, 2010 | 32.95 | 33.00 | 32.84 | 33.00 | 954,218 | -0.23(-0.68%) |
Nov 04, 2010 | 32.93 | 33.23 | 32.90 | 33.23 | 828,243 | +0.77(+2.37%) |
Nov 03, 2010 | 32.50 | 32.61 | 32.21 | 32.46 | 1,413,544 | -0.03(-0.09%) |
Nov 02, 2010 | 32.42 | 32.54 | 32.34 | 32.49 | 204,339 | +0.32(+1.01%) |
Nov 01, 2010 | 32.26 | 32.27 | 32.01 | 32.17 | 313,590 | +0.16(+0.51%) |
Oct 29, 2010 | 31.96 | 32.03 | 31.90 | 32.00 | 150,129 | -0.01(-0.02%) |
Oct 28, 2010 | 32.13 | 32.14 | 31.86 | 32.01 | 383,124 | +0.16(+0.50%) |
Oct 27, 2010 | 31.86 | 31.87 | 31.57 | 31.85 | 605,199 | -0.42(-1.30%) |
Oct 25, 2010 | 32.46 | 32.47 | 32.27 | 32.27 | 233,638 | +0.29(+0.92%) |
Oct 22, 2010 | 32.06 | 32.07 | 31.86 | 31.98 | 202,797 | +0.21(+0.65%) |
Oct 21, 2010 | 32.05 | 32.12 | 31.58 | 31.77 | 234,100 | +0.02(+0.08%) |
Oct 20, 2010 | 31.51 | 31.92 | 31.51 | 31.75 | 224,347 | +0.48(+1.54%) |
Oct 19, 2010 | 31.50 | 31.50 | 31.07 | 31.26 | 266,045 | -0.77(-2.42%) |
Oct 18, 2010 | 31.95 | 32.11 | 31.84 | 32.04 | 243,920 | -0.10(-0.30%) |
Oct 15, 2010 | 32.31 | 32.47 | 31.98 | 32.14 | 250,595 | +0.00(+0.00%) |
Oct 14, 2010 | 32.14 | 32.21 | 31.92 | 32.14 | 594,984 | +0.03(+0.09%) |
Oct 13, 2010 | 31.77 | 32.21 | 31.77 | 32.11 | 221,562 | +0.48(+1.52%) |
Oct 12, 2010 | 31.51 | 31.70 | 31.29 | 31.62 | 373,688 | -0.09(-0.29%) |
Oct 11, 2010 | 31.62 | 31.75 | 31.58 | 31.71 | 211,468 | +0.16(+0.52%) |
Oct 08, 2010 | 31.55 | 31.65 | 31.21 | 31.55 | 332,756 | +0.24(+0.78%) |
Oct 07, 2010 | 31.60 | 31.61 | 31.18 | 31.31 | 248,977 | -0.16(-0.50%) |
Oct 06, 2010 | 31.40 | 31.54 | 31.34 | 31.46 | 1,269,546 | +0.13(+0.43%) |
Oct 05, 2010 | 31.10 | 31.41 | 30.99 | 31.33 | 295,153 | +0.53(+1.72%) |
Oct 04, 2010 | 30.95 | 31.01 | 30.68 | 30.80 | 168,901 | -0.26(-0.82%) |
Oct 01, 2010 | 31.06 | 31.14 | 30.91 | 31.06 | 207,370 | +0.35(+1.15%) |
Sep 30, 2010 | 30.89 | 30.89 | 30.56 | 30.70 | 203,095 | +0.17(+0.56%) |
Sep 29, 2010 | 30.57 | 30.66 | 30.49 | 30.53 | 194,287 | +0.04(+0.12%) |
Sep 28, 2010 | 30.37 | 30.54 | 30.10 | 30.49 | 200,856 | +0.30(+0.99%) |
Sep 27, 2010 | 30.28 | 30.32 | 30.15 | 30.20 | 359,869 | -0.08(-0.26%) |
Sep 24, 2010 | 30.20 | 30.29 | 30.05 | 30.28 | 198,762 | +0.59(+1.97%) |
Sep 23, 2010 | 29.75 | 29.91 | 29.62 | 29.69 | 259,683 | -0.23(-0.77%) |
Sep 22, 2010 | 30.03 | 30.04 | 29.84 | 29.92 | 213,006 | +0.01(+0.02%) |
Sep 21, 2010 | 29.93 | 29.96 | 29.74 | 29.92 | 394,423 | +0.09(+0.31%) |
Sep 20, 2010 | 29.70 | 29.93 | 29.58 | 29.82 | 338,776 | +0.44(+1.50%) |
Sep 17, 2010 | 29.38 | 29.52 | 29.29 | 29.38 | 263,089 | -0.02(-0.08%) |
Sep 15, 2010 | 29.33 | 29.44 | 29.15 | 29.41 | 151,809 | +0.04(+0.14%) |
Sep 14, 2010 | 29.27 | 29.47 | 29.16 | 29.37 | 601,164 | +0.08(+0.29%) |
Sep 13, 2010 | 29.12 | 29.32 | 29.12 | 29.28 | 312,941 | +0.36(+1.25%) |
Sep 10, 2010 | 28.83 | 28.94 | 28.77 | 28.92 | 431,016 | +0.21(+0.74%) |
Sep 09, 2010 | 28.72 | 28.80 | 28.61 | 28.71 | 210,417 | +0.25(+0.87%) |
Sep 08, 2010 | 28.33 | 28.56 | 28.33 | 28.46 | 235,360 | +0.30(+1.05%) |
Sep 07, 2010 | 28.40 | 28.42 | 28.15 | 28.16 | 208,258 | -0.36(-1.25%) |
Sep 03, 2010 | 28.64 | 28.64 | 28.45 | 28.52 | 259,817 | +0.19(+0.66%) |
Sep 02, 2010 | 28.22 | 28.33 | 28.07 | 28.33 | 337,120 | +0.21(+0.73%) |