Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.17 | 36.23 | 34.89 | 35.95 | 2,245,843 | +0.40(+1.12%) |
Nov 29, 2010 | 36.40 | 36.44 | 35.31 | 35.56 | 1,941,567 | -1.10(-3.00%) |
Nov 26, 2010 | 36.78 | 36.95 | 36.42 | 36.66 | 689,018 | -0.43(-1.16%) |
Nov 24, 2010 | 36.34 | 37.09 | 37.09 | 37.09 | 1,499,262 | +0.61(+1.66%) |
Nov 23, 2010 | 36.50 | 36.53 | 35.87 | 36.48 | 1,290,110 | -0.41(-1.12%) |
Nov 22, 2010 | 37.36 | 37.44 | 36.53 | 36.89 | 1,660,599 | -0.71(-1.88%) |
Nov 19, 2010 | 36.81 | 37.63 | 36.49 | 37.60 | 1,718,964 | +1.12(+3.08%) |
Nov 18, 2010 | 36.30 | 36.82 | 36.20 | 36.48 | 1,157,335 | +0.57(+1.57%) |
Nov 17, 2010 | 35.46 | 36.26 | 35.35 | 35.91 | 1,422,125 | +0.41(+1.17%) |
Nov 16, 2010 | 36.17 | 36.17 | 34.70 | 35.50 | 1,738,869 | -0.93(-2.56%) |
Nov 15, 2010 | 37.09 | 37.41 | 36.36 | 36.43 | 2,546,421 | +0.22(+0.62%) |
Nov 12, 2010 | 36.81 | 37.16 | 35.68 | 36.21 | 2,429,849 | -0.95(-2.55%) |
Nov 11, 2010 | 36.24 | 37.62 | 36.22 | 37.16 | 2,488,293 | +0.60(+1.63%) |
Nov 10, 2010 | 35.97 | 36.72 | 35.62 | 36.56 | 1,939,966 | +0.55(+1.53%) |
Nov 09, 2010 | 35.84 | 37.04 | 35.51 | 36.01 | 3,733,119 | +0.63(+1.78%) |
Nov 08, 2010 | 35.28 | 35.43 | 35.05 | 35.38 | 1,127,464 | -0.02(-0.07%) |
Nov 05, 2010 | 35.19 | 35.40 | 35.03 | 35.40 | 969,706 | +0.11(+0.32%) |
Nov 04, 2010 | 34.40 | 35.39 | 34.33 | 35.29 | 1,943,616 | +1.24(+3.65%) |
Nov 03, 2010 | 34.03 | 34.51 | 33.30 | 34.05 | 1,399,795 | +0.01(+0.02%) |
Nov 02, 2010 | 33.91 | 34.31 | 33.80 | 34.04 | 1,249,943 | +0.42(+1.26%) |
Nov 01, 2010 | 33.92 | 34.33 | 33.25 | 33.62 | 1,684,278 | -0.21(-0.61%) |
Oct 29, 2010 | 33.45 | 34.09 | 33.33 | 33.83 | 1,259,411 | +0.30(+0.90%) |
Oct 28, 2010 | 33.32 | 34.13 | 33.16 | 33.52 | 960,934 | -0.12(-0.36%) |
Oct 27, 2010 | 33.56 | 33.72 | 32.55 | 33.64 | 3,117,481 | -1.27(-3.63%) |
Oct 25, 2010 | 35.25 | 36.69 | 34.89 | 34.91 | 3,878,501 | -0.15(-0.43%) |
Oct 22, 2010 | 35.32 | 35.44 | 34.74 | 35.06 | 2,092,298 | +0.47(+1.36%) |
Oct 21, 2010 | 34.25 | 35.23 | 34.14 | 34.59 | 2,868,374 | +0.72(+2.12%) |
Oct 20, 2010 | 33.23 | 34.30 | 33.05 | 33.88 | 1,728,526 | +0.81(+2.46%) |
Oct 19, 2010 | 33.39 | 33.66 | 32.67 | 33.06 | 2,141,560 | -0.97(-2.86%) |
Oct 18, 2010 | 34.15 | 34.15 | 33.73 | 34.03 | 1,521,509 | -0.14(-0.40%) |
Oct 15, 2010 | 33.41 | 34.23 | 33.04 | 34.17 | 1,688,715 | +0.91(+2.73%) |
Oct 14, 2010 | 33.91 | 34.11 | 33.25 | 33.26 | 3,612,514 | -0.65(-1.93%) |
Oct 13, 2010 | 34.18 | 34.45 | 33.87 | 33.92 | 2,032,893 | +0.12(+0.35%) |
Oct 12, 2010 | 33.34 | 33.87 | 32.74 | 33.80 | 2,039,421 | +0.68(+2.04%) |
Oct 11, 2010 | 33.00 | 33.76 | 32.37 | 33.12 | 2,817,967 | +0.76(+2.34%) |
Oct 08, 2010 | 32.36 | 34.46 | 31.98 | 32.36 | 8,073,458 | +1.13(+3.62%) |
Oct 07, 2010 | 30.77 | 31.24 | 30.57 | 31.23 | 5,240 | +0.58(+1.90%) |
Oct 06, 2010 | 30.45 | 31.09 | 30.34 | 30.65 | 1,939,456 | +0.08(+0.26%) |
Oct 05, 2010 | 29.86 | 30.67 | 29.77 | 30.57 | 13,989 | +1.01(+3.42%) |
Oct 04, 2010 | 30.03 | 30.20 | 29.09 | 29.56 | 2,351,474 | -0.53(-1.75%) |
Oct 01, 2010 | 30.08 | 31.34 | 30.01 | 30.08 | 3,425,986 | -0.99(-3.19%) |
Sep 30, 2010 | 31.07 | 32.00 | 30.62 | 31.07 | 2,074,950 | -0.57(-1.80%) |
Sep 29, 2010 | 31.83 | 31.95 | 31.52 | 31.65 | 2,759 | -0.22(-0.68%) |
Sep 28, 2010 | 31.96 | 32.08 | 31.30 | 31.86 | 1,316,362 | +0.02(+0.08%) |
Sep 27, 2010 | 32.01 | 32.44 | 31.80 | 31.84 | 2,376,403 | -0.18(-0.55%) |
Sep 24, 2010 | 31.84 | 32.13 | 31.61 | 32.01 | 1,638,937 | +0.55(+1.75%) |
Sep 23, 2010 | 31.26 | 31.82 | 31.17 | 31.46 | 4,062 | -0.04(-0.13%) |
Sep 22, 2010 | 31.76 | 31.91 | 31.45 | 31.50 | 1,594,023 | -0.30(-0.95%) |
Sep 21, 2010 | 31.96 | 32.42 | 31.55 | 31.80 | 1,255 | -0.10(-0.32%) |
Sep 20, 2010 | 31.86 | 32.00 | 31.55 | 31.91 | 1,647,177 | +0.06(+0.20%) |
Sep 17, 2010 | 31.84 | 32.09 | 30.51 | 31.84 | 1,760,515 | +0.84(+2.72%) |
Sep 15, 2010 | 30.84 | 31.09 | 30.44 | 31.00 | 868,047 | +0.06(+0.21%) |
Sep 14, 2010 | 30.93 | 31.29 | 30.84 | 30.94 | 7,260 | -0.07(-0.23%) |
Sep 13, 2010 | 30.67 | 31.66 | 30.56 | 31.01 | 2,797,767 | +0.64(+2.10%) |
Sep 10, 2010 | 29.89 | 30.56 | 29.57 | 30.37 | 3,164,968 | +0.50(+1.68%) |
Sep 09, 2010 | 29.47 | 30.07 | 29.40 | 29.87 | 12,762 | +0.68(+2.35%) |
Sep 08, 2010 | 28.94 | 29.30 | 28.87 | 29.18 | 9,635 | +0.34(+1.19%) |
Sep 07, 2010 | 29.23 | 29.42 | 28.79 | 28.84 | 13,348 | -0.55(-1.87%) |
Sep 03, 2010 | 29.13 | 29.81 | 28.97 | 29.39 | 1,742,148 | +0.77(+2.70%) |
Sep 02, 2010 | 27.42 | 28.78 | 27.24 | 28.62 | 10,252 | +1.24(+4.54%) |