Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.39 | 29.65 | 29.36 | 29.50 | 4,110,138 | -0.30(-0.99%) |
Nov 29, 2010 | 29.87 | 29.91 | 29.37 | 29.79 | 4,373,093 | -0.28(-0.94%) |
Nov 26, 2010 | 29.82 | 30.23 | 29.68 | 30.07 | 1,829,961 | +0.06(+0.20%) |
Nov 24, 2010 | 29.83 | 30.02 | 30.02 | 30.02 | 4,112,684 | +0.35(+1.18%) |
Nov 23, 2010 | 29.56 | 29.75 | 29.29 | 29.67 | 5,708,789 | -0.29(-0.95%) |
Nov 22, 2010 | 29.38 | 29.98 | 29.28 | 29.95 | 4,835,539 | +0.34(+1.13%) |
Nov 19, 2010 | 29.39 | 29.74 | 29.22 | 29.62 | 6,814,841 | +0.26(+0.88%) |
Nov 18, 2010 | 28.91 | 29.68 | 28.82 | 29.36 | 8,561,621 | +0.86(+3.01%) |
Nov 17, 2010 | 27.98 | 28.55 | 27.92 | 28.50 | 6,587,126 | +0.47(+1.67%) |
Nov 16, 2010 | 28.40 | 28.63 | 27.81 | 28.03 | 6,700,930 | -0.76(-2.63%) |
Nov 15, 2010 | 28.79 | 29.08 | 28.68 | 28.79 | 4,964,908 | +0.09(+0.30%) |
Nov 12, 2010 | 28.69 | 28.90 | 28.19 | 28.70 | 4,724,149 | -0.25(-0.87%) |
Nov 11, 2010 | 28.50 | 29.04 | 28.35 | 28.96 | 5,393,356 | +0.09(+0.32%) |
Nov 10, 2010 | 28.73 | 29.08 | 28.48 | 28.86 | 7,019,672 | +0.06(+0.20%) |
Nov 09, 2010 | 28.71 | 29.33 | 28.60 | 28.80 | 6,732,825 | +0.21(+0.73%) |
Nov 08, 2010 | 28.59 | 28.70 | 28.42 | 28.60 | 5,883,028 | -0.17(-0.58%) |
Nov 05, 2010 | 29.21 | 29.28 | 28.65 | 28.76 | 6,273,957 | -0.42(-1.43%) |
Nov 04, 2010 | 29.36 | 29.49 | 29.03 | 29.18 | 7,549,632 | +0.01(+0.03%) |
Nov 03, 2010 | 29.87 | 29.88 | 28.92 | 29.17 | 7,275,156 | -0.59(-1.97%) |
Nov 02, 2010 | 29.90 | 30.00 | 29.34 | 29.76 | 5,404,286 | +0.23(+0.78%) |
Nov 01, 2010 | 30.37 | 30.37 | 28.09 | 29.53 | 15,923,256 | -0.07(-0.23%) |
Oct 29, 2010 | 30.43 | 30.43 | 29.59 | 29.59 | 8,717,834 | -0.90(-2.96%) |
Oct 28, 2010 | 30.46 | 30.59 | 29.76 | 30.50 | 6,287,453 | +0.53(+1.77%) |
Oct 27, 2010 | 30.15 | 30.32 | 29.75 | 29.97 | 7,748,580 | -0.57(-1.86%) |
Oct 25, 2010 | 31.14 | 31.26 | 30.48 | 30.53 | 4,610,824 | -0.32(-1.03%) |
Oct 22, 2010 | 30.46 | 30.98 | 30.31 | 30.85 | 3,771,603 | +0.40(+1.31%) |
Oct 21, 2010 | 30.32 | 31.00 | 30.15 | 30.45 | 6,810,558 | +0.43(+1.44%) |
Oct 20, 2010 | 29.63 | 30.15 | 29.60 | 30.02 | 4,041,868 | +0.50(+1.69%) |
Oct 19, 2010 | 29.83 | 29.94 | 29.28 | 29.52 | 4,584,915 | -0.66(-2.20%) |
Oct 18, 2010 | 30.26 | 30.30 | 29.99 | 30.18 | 5,577,772 | -0.03(-0.09%) |
Oct 15, 2010 | 29.73 | 30.32 | 29.66 | 30.21 | 10,975,752 | +0.71(+2.41%) |
Oct 14, 2010 | 29.64 | 29.78 | 29.43 | 29.50 | 4,820,919 | -0.19(-0.63%) |
Oct 13, 2010 | 29.62 | 30.01 | 29.57 | 29.69 | 5,987,101 | +0.26(+0.88%) |
Oct 12, 2010 | 28.88 | 29.48 | 28.45 | 29.43 | 6,290,537 | +0.55(+1.90%) |
Oct 11, 2010 | 29.34 | 29.85 | 28.81 | 28.88 | 7,267,710 | -0.26(-0.90%) |
Oct 08, 2010 | 29.28 | 29.33 | 28.81 | 29.14 | 5,386,296 | -0.05(-0.16%) |
Oct 07, 2010 | 29.46 | 29.49 | 28.99 | 29.19 | 4,435,649 | -0.18(-0.60%) |
Oct 06, 2010 | 29.83 | 29.93 | 29.17 | 29.37 | 5,419,730 | -0.57(-1.90%) |
Oct 05, 2010 | 29.58 | 30.04 | 29.55 | 29.93 | 6,742,183 | +0.59(+2.00%) |
Oct 04, 2010 | 29.92 | 29.93 | 29.07 | 29.35 | 4,143,535 | -0.52(-1.75%) |
Oct 01, 2010 | 29.63 | 30.45 | 29.55 | 29.87 | 7,436,773 | +0.60(+2.06%) |
Sep 30, 2010 | 29.62 | 29.85 | 29.02 | 29.27 | 4,764,782 | -0.13(-0.45%) |
Sep 29, 2010 | 29.43 | 29.67 | 29.20 | 29.40 | 5,029,667 | -0.19(-0.63%) |
Sep 28, 2010 | 29.17 | 29.67 | 28.81 | 29.58 | 6,584,086 | +0.60(+2.08%) |
Sep 27, 2010 | 29.14 | 29.18 | 28.88 | 28.98 | 3,854,200 | -0.17(-0.59%) |
Sep 24, 2010 | 29.10 | 29.30 | 28.98 | 29.15 | 5,201,274 | +0.49(+1.73%) |
Sep 23, 2010 | 28.17 | 28.86 | 28.15 | 28.66 | 7,790,053 | +0.32(+1.12%) |
Sep 22, 2010 | 28.70 | 28.94 | 28.16 | 28.34 | 7,619,292 | -0.48(-1.67%) |
Sep 21, 2010 | 29.12 | 29.17 | 28.57 | 28.82 | 7,491,665 | -0.32(-1.09%) |
Sep 20, 2010 | 29.27 | 29.34 | 28.64 | 29.14 | 9,661,782 | +0.04(+0.13%) |
Sep 17, 2010 | 28.95 | 29.12 | 28.84 | 29.10 | 6,920,662 | +0.31(+1.09%) |
Sep 15, 2010 | 28.96 | 29.05 | 28.13 | 28.79 | 9,937,173 | -0.36(-1.25%) |
Sep 14, 2010 | 28.98 | 29.28 | 28.91 | 29.15 | 4,803,726 | +0.15(+0.52%) |
Sep 13, 2010 | 28.69 | 29.25 | 28.69 | 29.00 | 5,571,571 | +0.60(+2.13%) |
Sep 10, 2010 | 28.14 | 28.42 | 28.02 | 28.40 | 4,771,956 | +0.37(+1.33%) |
Sep 09, 2010 | 29.01 | 29.04 | 27.81 | 28.03 | 9,343,456 | -0.69(-2.40%) |
Sep 08, 2010 | 28.35 | 29.00 | 28.24 | 28.72 | 6,071,896 | +0.47(+1.66%) |
Sep 07, 2010 | 28.21 | 28.45 | 28.16 | 28.25 | 6,060,430 | -0.06(-0.22%) |
Sep 03, 2010 | 27.77 | 28.33 | 27.77 | 28.31 | 7,395,646 | +0.66(+2.38%) |
Sep 02, 2010 | 27.04 | 27.67 | 26.97 | 27.66 | 5,766,875 | +0.53(+1.95%) |