Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.19 | 35.05 | 34.12 | 34.65 | 8,207,079 | +0.17(+0.49%) |
Nov 29, 2010 | 34.08 | 34.62 | 33.77 | 34.48 | 4,893,352 | +0.20(+0.57%) |
Nov 26, 2010 | 34.22 | 34.43 | 34.04 | 34.28 | 927,208 | -0.34(-0.99%) |
Nov 24, 2010 | 34.19 | 34.63 | 34.63 | 34.63 | 2,393,417 | +0.72(+2.12%) |
Nov 23, 2010 | 34.19 | 34.20 | 33.67 | 33.91 | 3,659,423 | -0.65(-1.87%) |
Nov 22, 2010 | 34.18 | 34.55 | 34.11 | 34.55 | 3,346,579 | +0.15(+0.44%) |
Nov 19, 2010 | 34.36 | 34.47 | 34.18 | 34.40 | 3,087,910 | +0.03(+0.08%) |
Nov 18, 2010 | 34.52 | 34.92 | 34.32 | 34.37 | 4,506,934 | +0.28(+0.81%) |
Nov 17, 2010 | 34.19 | 34.31 | 33.93 | 34.10 | 3,659,387 | -0.10(-0.30%) |
Nov 16, 2010 | 34.68 | 34.84 | 34.04 | 34.20 | 5,279,857 | -0.31(-0.91%) |
Nov 15, 2010 | 34.50 | 35.15 | 34.35 | 34.51 | 4,751,306 | +0.01(+0.04%) |
Nov 12, 2010 | 34.55 | 34.79 | 34.33 | 34.50 | 3,666,597 | -0.37(-1.06%) |
Nov 11, 2010 | 34.71 | 34.91 | 34.59 | 34.87 | 4,527,694 | -0.12(-0.33%) |
Nov 10, 2010 | 35.06 | 35.11 | 34.63 | 34.98 | 3,854,748 | -0.03(-0.08%) |
Nov 09, 2010 | 35.46 | 35.48 | 34.87 | 35.01 | 5,309,558 | +0.14(+0.40%) |
Nov 08, 2010 | 34.98 | 35.40 | 34.76 | 34.87 | 5,082,495 | -0.31(-0.87%) |
Nov 05, 2010 | 34.92 | 35.32 | 34.67 | 35.18 | 4,951,915 | +0.34(+0.98%) |
Nov 04, 2010 | 34.08 | 34.92 | 34.06 | 34.84 | 5,220,516 | +1.15(+3.41%) |
Nov 03, 2010 | 33.95 | 33.97 | 33.20 | 33.69 | 4,408,253 | -0.13(-0.39%) |
Nov 02, 2010 | 33.96 | 33.98 | 33.72 | 33.82 | 4,740,898 | +0.19(+0.56%) |
Nov 01, 2010 | 33.51 | 33.89 | 33.41 | 33.63 | 4,850,373 | +0.40(+1.20%) |
Oct 29, 2010 | 33.27 | 33.54 | 33.15 | 33.23 | 4,322,960 | -0.17(-0.52%) |
Oct 28, 2010 | 33.84 | 33.91 | 33.24 | 33.40 | 4,212,538 | -0.24(-0.71%) |
Oct 27, 2010 | 33.28 | 33.69 | 33.15 | 33.64 | 4,066,537 | -0.50(-1.47%) |
Oct 25, 2010 | 34.23 | 34.74 | 34.04 | 34.15 | 4,398,644 | +0.18(+0.54%) |
Oct 22, 2010 | 34.28 | 34.34 | 33.53 | 33.96 | 6,631,128 | -0.25(-0.74%) |
Oct 21, 2010 | 34.06 | 34.35 | 33.78 | 34.22 | 5,540,346 | +0.35(+1.03%) |
Oct 20, 2010 | 33.79 | 34.29 | 33.52 | 33.87 | 7,826,417 | +0.06(+0.17%) |
Oct 19, 2010 | 33.64 | 34.55 | 33.15 | 33.81 | 14,385,960 | -1.96(-5.49%) |
Oct 18, 2010 | 35.67 | 36.04 | 35.57 | 35.78 | 6,021,686 | +0.16(+0.45%) |
Oct 15, 2010 | 35.94 | 36.01 | 35.40 | 35.62 | 9,067,246 | -0.02(-0.06%) |
Oct 14, 2010 | 35.48 | 35.75 | 35.33 | 35.64 | 3,947,686 | +0.17(+0.47%) |
Oct 13, 2010 | 35.22 | 35.70 | 35.22 | 35.47 | 5,168,516 | +0.36(+1.02%) |
Oct 12, 2010 | 35.01 | 35.28 | 34.49 | 35.11 | 3,297,478 | -0.01(-0.04%) |
Oct 11, 2010 | 35.30 | 35.34 | 34.95 | 35.13 | 1,911,688 | -0.10(-0.29%) |
Oct 08, 2010 | 35.23 | 35.34 | 34.95 | 35.23 | 3,056,528 | +0.10(+0.29%) |
Oct 07, 2010 | 35.35 | 35.43 | 35.02 | 35.13 | 4,665,395 | -0.01(-0.02%) |
Oct 06, 2010 | 34.98 | 35.16 | 34.86 | 35.14 | 3,496,981 | +0.15(+0.42%) |
Oct 05, 2010 | 34.47 | 35.06 | 34.32 | 34.99 | 4,504,222 | +0.95(+2.78%) |
Oct 04, 2010 | 34.35 | 34.52 | 33.76 | 34.04 | 3,529,969 | -0.33(-0.97%) |
Oct 01, 2010 | 34.38 | 34.74 | 34.25 | 34.38 | 6,328,818 | +0.18(+0.52%) |
Sep 30, 2010 | 34.21 | 34.65 | 33.87 | 34.20 | 17,963 | +0.15(+0.44%) |
Sep 29, 2010 | 34.15 | 34.26 | 33.91 | 34.05 | 4,041,081 | -0.20(-0.57%) |
Sep 28, 2010 | 33.95 | 34.34 | 33.56 | 34.25 | 3,505,856 | +0.35(+1.03%) |
Sep 27, 2010 | 34.12 | 34.25 | 33.85 | 33.90 | 4,021,877 | -0.10(-0.30%) |
Sep 24, 2010 | 33.60 | 34.17 | 33.52 | 34.00 | 5,875,975 | +1.08(+3.27%) |
Sep 23, 2010 | 32.92 | 33.47 | 32.87 | 32.92 | 4,163,758 | -0.68(-2.02%) |
Sep 22, 2010 | 34.01 | 34.18 | 33.36 | 33.60 | 5,823,841 | -0.52(-1.52%) |
Sep 21, 2010 | 34.03 | 34.43 | 33.92 | 34.12 | 5,713,831 | +0.12(+0.34%) |
Sep 20, 2010 | 33.57 | 34.11 | 33.41 | 34.01 | 7,772,503 | +0.61(+1.84%) |
Sep 17, 2010 | 33.39 | 34.11 | 33.36 | 33.39 | 29,730,590 | -0.60(-1.76%) |
Sep 15, 2010 | 33.89 | 33.99 | 33.51 | 33.99 | 5,863,765 | +0.22(+0.64%) |
Sep 14, 2010 | 33.64 | 33.96 | 33.35 | 33.78 | 5,838,053 | +0.13(+0.39%) |
Sep 13, 2010 | 33.29 | 33.74 | 33.28 | 33.65 | 5,114,704 | +0.62(+1.88%) |
Sep 10, 2010 | 32.64 | 33.09 | 32.56 | 33.02 | 4,270,363 | +0.41(+1.26%) |
Sep 09, 2010 | 32.95 | 33.21 | 32.41 | 32.61 | 4,261,468 | -0.09(-0.27%) |
Sep 08, 2010 | 32.44 | 33.02 | 32.44 | 32.70 | 5,903,255 | +0.20(+0.62%) |
Sep 07, 2010 | 32.40 | 32.60 | 32.25 | 32.50 | 650 | +0.00(+0.00%) |
Sep 03, 2010 | 32.32 | 32.58 | 32.14 | 32.50 | 5,887,178 | +0.53(+1.67%) |
Sep 02, 2010 | 31.03 | 32.02 | 30.96 | 31.96 | 9,898,666 | +1.07(+3.46%) |