Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 38.04 | 38.50 | 37.71 | 38.04 | 181,150 | -0.14(-0.37%) |
Nov 29, 2010 | 36.82 | 38.40 | 36.82 | 38.18 | 116,903 | +1.06(+2.87%) |
Nov 26, 2010 | 36.70 | 37.13 | 36.22 | 37.12 | 14,322 | +0.29(+0.79%) |
Nov 24, 2010 | 35.96 | 36.82 | 36.82 | 36.82 | 59,019 | +1.21(+3.41%) |
Nov 23, 2010 | 35.32 | 35.79 | 35.32 | 35.61 | 19,515 | -0.08(-0.23%) |
Nov 22, 2010 | 35.69 | 35.93 | 35.33 | 35.69 | 18,185 | -0.05(-0.14%) |
Nov 19, 2010 | 35.97 | 36.18 | 35.54 | 35.74 | 46,152 | -0.16(-0.44%) |
Nov 18, 2010 | 34.75 | 36.15 | 34.75 | 35.90 | 38,121 | +1.31(+3.77%) |
Nov 17, 2010 | 34.75 | 34.91 | 34.46 | 34.60 | 17,514 | -0.26(-0.74%) |
Nov 16, 2010 | 35.34 | 35.59 | 34.58 | 34.85 | 41,001 | -0.71(-1.99%) |
Nov 15, 2010 | 35.56 | 35.75 | 35.55 | 35.56 | 14,735 | +0.42(+1.21%) |
Nov 12, 2010 | 35.41 | 35.46 | 34.97 | 35.14 | 28,479 | -0.62(-1.72%) |
Nov 11, 2010 | 35.54 | 36.05 | 35.39 | 35.75 | 15,249 | -0.17(-0.49%) |
Nov 10, 2010 | 35.52 | 36.03 | 34.95 | 35.93 | 45,296 | +0.53(+1.50%) |
Nov 09, 2010 | 35.79 | 35.84 | 35.18 | 35.39 | 39,055 | -0.41(-1.14%) |
Nov 08, 2010 | 36.14 | 36.26 | 35.64 | 35.80 | 27,182 | -0.36(-0.99%) |
Nov 05, 2010 | 36.02 | 36.26 | 35.77 | 36.16 | 38,238 | +0.32(+0.90%) |
Nov 04, 2010 | 36.38 | 36.74 | 35.43 | 35.84 | 61,564 | +0.05(+0.14%) |
Nov 03, 2010 | 35.97 | 35.98 | 35.38 | 35.79 | 26,683 | -0.07(-0.19%) |
Nov 02, 2010 | 35.34 | 36.18 | 35.34 | 35.85 | 48,636 | +0.71(+2.03%) |
Nov 01, 2010 | 35.64 | 35.79 | 34.99 | 35.14 | 14,892 | -0.51(-1.42%) |
Oct 29, 2010 | 36.01 | 36.01 | 35.20 | 35.64 | 21,527 | +0.24(+0.68%) |
Oct 28, 2010 | 35.47 | 35.54 | 34.64 | 35.40 | 33,962 | +0.23(+0.66%) |
Oct 27, 2010 | 35.44 | 35.69 | 34.98 | 35.17 | 25,044 | -0.50(-1.40%) |
Oct 25, 2010 | 36.06 | 36.06 | 35.60 | 35.67 | 23,528 | -0.16(-0.44%) |
Oct 22, 2010 | 35.70 | 35.90 | 35.24 | 35.83 | 76,370 | +0.12(+0.35%) |
Oct 21, 2010 | 36.51 | 36.51 | 34.95 | 35.70 | 42,290 | -0.55(-1.51%) |
Oct 20, 2010 | 36.41 | 36.76 | 36.08 | 36.25 | 49,123 | -0.17(-0.48%) |
Oct 19, 2010 | 36.58 | 36.96 | 36.23 | 36.43 | 49,534 | -0.49(-1.33%) |
Oct 18, 2010 | 36.92 | 37.30 | 36.89 | 36.92 | 34,836 | +0.13(+0.36%) |
Oct 15, 2010 | 37.58 | 37.58 | 36.74 | 36.78 | 136,422 | -0.47(-1.25%) |
Oct 14, 2010 | 36.69 | 37.25 | 36.07 | 37.25 | 28,654 | +0.45(+1.22%) |
Oct 13, 2010 | 36.01 | 37.00 | 35.87 | 36.80 | 38,712 | +0.91(+2.55%) |
Oct 12, 2010 | 36.13 | 36.23 | 35.79 | 35.89 | 23,898 | -0.37(-1.03%) |
Oct 11, 2010 | 35.94 | 36.95 | 35.94 | 36.26 | 27,932 | -0.36(-0.98%) |
Oct 08, 2010 | 36.40 | 36.75 | 35.85 | 36.62 | 45,195 | +0.16(+0.43%) |
Oct 07, 2010 | 36.28 | 37.42 | 35.73 | 36.46 | 69,042 | +0.48(+1.34%) |
Oct 06, 2010 | 35.60 | 36.33 | 35.54 | 35.98 | 68,344 | +0.42(+1.17%) |
Oct 05, 2010 | 34.99 | 35.70 | 34.74 | 35.56 | 56,206 | +0.94(+2.71%) |
Oct 04, 2010 | 35.46 | 35.48 | 34.58 | 34.62 | 37,085 | -0.67(-1.91%) |
Oct 01, 2010 | 35.15 | 35.41 | 34.85 | 35.29 | 34,901 | +0.43(+1.24%) |
Sep 30, 2010 | 35.53 | 35.53 | 34.73 | 34.86 | 82,432 | -0.37(-1.06%) |
Sep 29, 2010 | 35.02 | 35.25 | 34.56 | 35.24 | 58,608 | +0.00(+0.00%) |
Sep 28, 2010 | 34.69 | 35.30 | 34.31 | 35.24 | 62,266 | +0.42(+1.22%) |
Sep 27, 2010 | 34.71 | 34.90 | 34.51 | 34.81 | 71,735 | +0.10(+0.29%) |
Sep 24, 2010 | 34.31 | 34.73 | 34.00 | 34.71 | 53,307 | +0.80(+2.35%) |
Sep 23, 2010 | 33.46 | 34.70 | 33.39 | 33.91 | 102,477 | +0.14(+0.42%) |
Sep 22, 2010 | 33.90 | 34.21 | 33.60 | 33.77 | 37,456 | -0.29(-0.85%) |
Sep 21, 2010 | 34.03 | 34.37 | 33.73 | 34.06 | 42,234 | -0.07(-0.22%) |
Sep 20, 2010 | 33.32 | 34.22 | 33.20 | 34.14 | 62,946 | +0.79(+2.37%) |
Sep 17, 2010 | 33.23 | 33.47 | 32.93 | 33.35 | 81,387 | +0.63(+1.93%) |
Sep 15, 2010 | 32.29 | 32.82 | 32.29 | 32.72 | 27,559 | +0.31(+0.95%) |
Sep 14, 2010 | 32.39 | 32.66 | 32.28 | 32.41 | 67,728 | -0.03(-0.10%) |
Sep 13, 2010 | 32.46 | 32.54 | 32.30 | 32.44 | 72,169 | +0.26(+0.79%) |
Sep 10, 2010 | 32.15 | 32.54 | 31.92 | 32.19 | 69,839 | +0.17(+0.54%) |
Sep 09, 2010 | 32.25 | 32.32 | 31.69 | 32.01 | 32,929 | +0.06(+0.18%) |
Sep 08, 2010 | 31.72 | 32.04 | 31.67 | 31.96 | 146,757 | +0.37(+1.18%) |
Sep 07, 2010 | 31.83 | 31.96 | 31.51 | 31.58 | 60,499 | -0.46(-1.42%) |
Sep 03, 2010 | 31.98 | 32.12 | 31.82 | 32.04 | 71,128 | +0.36(+1.13%) |
Sep 02, 2010 | 31.91 | 31.91 | 31.43 | 31.68 | 52,520 | -0.07(-0.24%) |