Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.98 | 36.91 | 35.93 | 36.86 | 459,041 | +0.29(+0.79%) |
Nov 29, 2010 | 36.56 | 36.70 | 35.85 | 36.57 | 69,943 | -0.36(-0.97%) |
Nov 26, 2010 | 36.87 | 37.23 | 36.41 | 36.93 | 36,811 | -0.26(-0.70%) |
Nov 24, 2010 | 36.15 | 37.19 | 37.19 | 37.19 | 106,264 | +1.36(+3.80%) |
Nov 23, 2010 | 35.45 | 35.96 | 35.09 | 35.83 | 95,357 | -0.02(-0.06%) |
Nov 22, 2010 | 36.21 | 36.55 | 35.41 | 35.85 | 178,953 | -0.47(-1.29%) |
Nov 19, 2010 | 36.75 | 36.99 | 36.26 | 36.32 | 198,749 | -0.64(-1.73%) |
Nov 18, 2010 | 36.83 | 37.17 | 36.56 | 36.96 | 150,862 | +0.35(+0.96%) |
Nov 17, 2010 | 36.75 | 36.75 | 36.48 | 36.61 | 178,348 | -0.19(-0.52%) |
Nov 16, 2010 | 36.36 | 36.92 | 36.35 | 36.80 | 221,372 | +0.00(+0.00%) |
Nov 15, 2010 | 37.00 | 37.00 | 36.67 | 36.80 | 111,756 | -0.14(-0.38%) |
Nov 12, 2010 | 37.63 | 37.82 | 36.87 | 36.94 | 109,843 | -1.18(-3.10%) |
Nov 11, 2010 | 38.18 | 38.43 | 37.85 | 38.12 | 56,518 | -0.63(-1.63%) |
Nov 10, 2010 | 38.66 | 38.77 | 37.97 | 38.75 | 87,742 | +0.30(+0.78%) |
Nov 09, 2010 | 38.95 | 38.95 | 38.23 | 38.45 | 129,428 | -0.30(-0.77%) |
Nov 08, 2010 | 38.54 | 38.81 | 38.42 | 38.75 | 56,745 | -0.10(-0.26%) |
Nov 05, 2010 | 38.99 | 39.00 | 38.51 | 38.85 | 85,490 | -0.05(-0.13%) |
Nov 04, 2010 | 39.15 | 39.48 | 38.67 | 38.90 | 197,645 | +0.49(+1.28%) |
Nov 03, 2010 | 38.52 | 38.74 | 37.97 | 38.41 | 70,481 | -0.18(-0.47%) |
Nov 02, 2010 | 38.18 | 38.74 | 37.78 | 38.59 | 213,604 | +1.00(+2.66%) |
Nov 01, 2010 | 37.85 | 38.07 | 36.76 | 37.59 | 214,777 | -0.01(-0.03%) |
Oct 29, 2010 | 36.83 | 37.85 | 36.81 | 37.60 | 76,915 | +0.55(+1.48%) |
Oct 28, 2010 | 37.70 | 37.85 | 36.74 | 37.05 | 71,628 | -0.15(-0.40%) |
Oct 27, 2010 | 37.22 | 37.62 | 36.61 | 37.20 | 86,621 | -0.44(-1.17%) |
Oct 25, 2010 | 37.58 | 37.97 | 37.48 | 37.64 | 117,482 | +0.34(+0.91%) |
Oct 22, 2010 | 37.47 | 37.47 | 36.84 | 37.30 | 75,677 | -0.12(-0.32%) |
Oct 21, 2010 | 37.74 | 38.10 | 36.59 | 37.42 | 94,119 | +0.01(+0.03%) |
Oct 20, 2010 | 36.91 | 37.70 | 36.69 | 37.41 | 55,361 | +0.85(+2.32%) |
Oct 19, 2010 | 36.46 | 36.81 | 36.32 | 36.56 | 176,084 | -0.66(-1.77%) |
Oct 18, 2010 | 37.35 | 37.39 | 37.03 | 37.22 | 163,303 | +0.09(+0.24%) |
Oct 15, 2010 | 37.60 | 37.62 | 36.95 | 37.13 | 181,798 | -0.17(-0.46%) |
Oct 14, 2010 | 36.99 | 37.40 | 36.65 | 37.30 | 119,863 | +0.36(+0.97%) |
Oct 13, 2010 | 36.06 | 37.20 | 35.89 | 36.94 | 171,114 | +1.21(+3.39%) |
Oct 12, 2010 | 35.78 | 35.93 | 35.10 | 35.73 | 65,787 | -0.23(-0.64%) |
Oct 11, 2010 | 35.85 | 36.38 | 35.60 | 35.96 | 83,964 | +0.05(+0.14%) |
Oct 08, 2010 | 35.91 | 36.24 | 35.47 | 35.91 | 146,620 | +0.00(+0.00%) |
Oct 07, 2010 | 36.51 | 36.51 | 35.90 | 35.91 | 898 | -0.38(-1.05%) |
Oct 06, 2010 | 36.18 | 36.77 | 36.05 | 36.29 | 131,785 | -0.05(-0.14%) |
Oct 05, 2010 | 34.92 | 36.50 | 34.71 | 36.34 | 1,574 | +1.96(+5.70%) |
Oct 04, 2010 | 35.17 | 35.46 | 33.97 | 34.38 | 171,576 | -1.02(-2.88%) |
Oct 01, 2010 | 35.40 | 36.00 | 35.11 | 35.40 | 145,918 | -0.11(-0.32%) |
Sep 30, 2010 | 35.51 | 36.82 | 35.20 | 35.51 | 176,890 | -0.82(-2.25%) |
Sep 29, 2010 | 35.59 | 36.62 | 35.58 | 36.33 | 134,902 | +0.49(+1.37%) |
Sep 28, 2010 | 35.96 | 36.03 | 35.09 | 35.84 | 787 | -0.05(-0.14%) |
Sep 27, 2010 | 36.85 | 36.85 | 35.76 | 35.89 | 126,680 | -0.85(-2.31%) |
Sep 24, 2010 | 35.37 | 36.79 | 35.28 | 36.74 | 116,747 | +2.03(+5.85%) |
Sep 23, 2010 | 34.21 | 35.18 | 34.15 | 34.71 | 1,756 | +0.09(+0.26%) |
Sep 22, 2010 | 35.96 | 36.21 | 34.47 | 34.62 | 98,857 | -1.45(-4.02%) |
Sep 21, 2010 | 35.71 | 36.71 | 35.68 | 36.07 | 59,457 | +0.42(+1.18%) |
Sep 20, 2010 | 34.82 | 36.14 | 34.62 | 35.65 | 172,662 | +0.86(+2.47%) |
Sep 17, 2010 | 34.79 | 35.17 | 34.18 | 34.79 | 190,663 | -0.25(-0.71%) |
Sep 15, 2010 | 34.74 | 35.13 | 34.09 | 35.04 | 166,287 | +0.04(+0.11%) |
Sep 14, 2010 | 35.60 | 35.75 | 34.93 | 35.00 | 83,346 | -0.62(-1.74%) |
Sep 13, 2010 | 35.10 | 36.03 | 35.10 | 35.62 | 164,295 | +0.93(+2.68%) |
Sep 10, 2010 | 34.58 | 35.02 | 34.32 | 34.69 | 78,508 | +0.36(+1.05%) |
Sep 09, 2010 | 35.24 | 35.44 | 33.65 | 34.33 | 93,211 | -0.24(-0.69%) |
Sep 08, 2010 | 34.04 | 34.92 | 34.00 | 34.57 | 88,711 | +0.59(+1.74%) |
Sep 07, 2010 | 34.31 | 34.31 | 33.70 | 33.98 | 1,429 | -0.40(-1.16%) |
Sep 03, 2010 | 33.69 | 34.42 | 33.66 | 34.38 | 92,078 | +1.01(+3.03%) |
Sep 02, 2010 | 32.77 | 33.45 | 32.51 | 33.37 | 711 | +0.37(+1.12%) |