Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 23.21 | 23.54 | 23.15 | 23.38 | 4,751,834 | -0.09(-0.37%) |
Nov 29, 2010 | 23.19 | 23.55 | 23.06 | 23.47 | 3,269,326 | +0.10(+0.42%) |
Nov 26, 2010 | 23.45 | 23.56 | 23.35 | 23.37 | 1,538,543 | -0.41(-1.72%) |
Nov 24, 2010 | 23.27 | 23.78 | 23.78 | 23.78 | 5,357,872 | +0.67(+2.92%) |
Nov 23, 2010 | 23.39 | 23.46 | 23.09 | 23.11 | 4,941,819 | -0.64(-2.68%) |
Nov 22, 2010 | 23.69 | 23.82 | 23.55 | 23.74 | 3,427,512 | -0.08(-0.32%) |
Nov 19, 2010 | 23.91 | 24.08 | 23.59 | 23.82 | 3,683,603 | -0.15(-0.62%) |
Nov 18, 2010 | 24.03 | 24.21 | 23.94 | 23.97 | 3,685,525 | +0.29(+1.21%) |
Nov 17, 2010 | 23.58 | 23.80 | 23.39 | 23.68 | 5,695,299 | +0.26(+1.09%) |
Nov 16, 2010 | 24.02 | 24.02 | 23.33 | 23.42 | 7,338,925 | -0.87(-3.57%) |
Nov 15, 2010 | 24.34 | 24.57 | 24.21 | 24.29 | 2,561,435 | +0.04(+0.17%) |
Nov 12, 2010 | 24.39 | 24.65 | 24.07 | 24.25 | 3,969,112 | -0.43(-1.74%) |
Nov 11, 2010 | 24.35 | 24.78 | 24.35 | 24.68 | 3,327,103 | +0.06(+0.23%) |
Nov 10, 2010 | 24.82 | 24.90 | 24.44 | 24.62 | 7,736,637 | -0.28(-1.12%) |
Nov 09, 2010 | 25.11 | 25.27 | 24.78 | 24.90 | 5,339,706 | -0.09(-0.34%) |
Nov 08, 2010 | 25.44 | 25.44 | 24.87 | 24.99 | 4,090,288 | -0.55(-2.14%) |
Nov 05, 2010 | 24.99 | 25.62 | 24.98 | 25.53 | 4,660,218 | +0.50(+1.99%) |
Nov 04, 2010 | 24.69 | 25.13 | 24.52 | 25.04 | 4,985,944 | +0.53(+2.17%) |
Nov 03, 2010 | 24.31 | 24.53 | 24.15 | 24.50 | 3,934,093 | +0.19(+0.80%) |
Nov 02, 2010 | 24.28 | 24.44 | 24.19 | 24.31 | 4,370,625 | +0.31(+1.28%) |
Nov 01, 2010 | 23.60 | 24.05 | 23.54 | 24.00 | 4,806,215 | +0.50(+2.11%) |
Oct 29, 2010 | 23.37 | 23.61 | 23.31 | 23.51 | 3,505,075 | -0.02(-0.10%) |
Oct 28, 2010 | 23.49 | 23.67 | 22.57 | 23.53 | 10,883,007 | -0.25(-1.03%) |
Oct 27, 2010 | 23.48 | 23.83 | 23.48 | 23.78 | 4,185,353 | +0.05(+0.20%) |
Oct 25, 2010 | 23.97 | 24.07 | 23.71 | 23.73 | 3,322,019 | -0.02(-0.08%) |
Oct 22, 2010 | 23.72 | 24.08 | 23.71 | 23.75 | 3,825,506 | +0.04(+0.17%) |
Oct 21, 2010 | 23.78 | 24.18 | 22.98 | 23.71 | 5,600,184 | -0.09(-0.39%) |
Oct 20, 2010 | 23.38 | 23.98 | 23.32 | 23.80 | 6,039,585 | +0.51(+2.21%) |
Oct 19, 2010 | 23.61 | 23.89 | 23.17 | 23.28 | 6,525,722 | -0.60(-2.53%) |
Oct 18, 2010 | 23.74 | 24.04 | 23.59 | 23.89 | 5,295,064 | +0.03(+0.13%) |
Oct 15, 2010 | 23.99 | 24.11 | 23.66 | 23.86 | 4,095,045 | +0.05(+0.19%) |
Oct 14, 2010 | 23.86 | 24.25 | 23.61 | 23.81 | 5,491,861 | -0.16(-0.68%) |
Oct 13, 2010 | 23.59 | 24.36 | 23.59 | 23.97 | 6,854,443 | +0.30(+1.28%) |
Oct 12, 2010 | 23.31 | 23.84 | 23.16 | 23.67 | 9,171,727 | +0.43(+1.86%) |
Oct 11, 2010 | 23.22 | 23.36 | 23.10 | 23.24 | 2,901,906 | +0.00(+0.01%) |
Oct 08, 2010 | 23.24 | 23.31 | 22.94 | 23.24 | 2,977,239 | +0.13(+0.57%) |
Oct 07, 2010 | 23.22 | 23.36 | 22.99 | 23.11 | 5,825,272 | +0.04(+0.18%) |
Oct 06, 2010 | 22.98 | 23.08 | 22.75 | 23.06 | 4,428,870 | +0.10(+0.46%) |
Oct 05, 2010 | 22.18 | 23.00 | 21.90 | 22.96 | 7,410,057 | +1.07(+4.88%) |
Oct 04, 2010 | 22.09 | 22.28 | 21.73 | 21.89 | 4,170,154 | -0.22(-1.01%) |
Oct 01, 2010 | 22.12 | 22.34 | 21.83 | 22.12 | 6,506,921 | +0.21(+0.94%) |
Sep 30, 2010 | 21.91 | 22.38 | 21.79 | 21.91 | 25,372 | +0.02(+0.11%) |
Sep 29, 2010 | 21.99 | 22.10 | 21.78 | 21.89 | 3,649,457 | -0.25(-1.11%) |
Sep 28, 2010 | 21.97 | 22.22 | 21.57 | 22.13 | 39,586 | +0.16(+0.74%) |
Sep 27, 2010 | 22.05 | 22.16 | 21.86 | 21.97 | 5,012,247 | +0.09(+0.42%) |
Sep 24, 2010 | 21.39 | 22.04 | 21.35 | 21.88 | 5,104,114 | +0.80(+3.79%) |
Sep 23, 2010 | 21.08 | 21.44 | 21.06 | 21.08 | 4,317,479 | -0.39(-1.83%) |
Sep 22, 2010 | 21.67 | 21.94 | 21.36 | 21.47 | 4,575,856 | -0.29(-1.33%) |
Sep 21, 2010 | 22.15 | 22.15 | 21.69 | 21.76 | 5,610,997 | -0.38(-1.71%) |
Sep 20, 2010 | 21.75 | 22.17 | 21.70 | 22.14 | 5,295,272 | +0.51(+2.35%) |
Sep 17, 2010 | 21.63 | 21.96 | 21.42 | 21.63 | 6,305,408 | -0.25(-1.16%) |
Sep 15, 2010 | 21.56 | 21.90 | 21.46 | 21.88 | 3,335,124 | +0.19(+0.88%) |
Sep 14, 2010 | 21.62 | 21.97 | 21.53 | 21.69 | 4,349,920 | -0.03(-0.12%) |
Sep 13, 2010 | 21.52 | 21.83 | 21.50 | 21.72 | 5,002,972 | +0.45(+2.11%) |
Sep 10, 2010 | 21.50 | 21.51 | 21.12 | 21.27 | 6,130,151 | -0.20(-0.93%) |
Sep 09, 2010 | 21.31 | 21.64 | 21.13 | 21.47 | 6,982 | +0.46(+2.20%) |
Sep 08, 2010 | 20.79 | 21.13 | 20.70 | 21.01 | 4,373,854 | +0.33(+1.61%) |
Sep 07, 2010 | 20.77 | 20.92 | 20.55 | 20.68 | 772 | -0.31(-1.50%) |
Sep 03, 2010 | 20.87 | 21.00 | 20.80 | 20.99 | 7,331,729 | +0.32(+1.56%) |
Sep 02, 2010 | 20.53 | 20.76 | 20.50 | 20.67 | 4,350,091 | +0.14(+0.70%) |