Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 28.54 | 28.78 | 28.47 | 28.52 | 14,143,934 | -0.62(-2.14%) |
Nov 29, 2010 | 28.93 | 29.21 | 28.82 | 29.15 | 11,691,939 | -0.15(-0.53%) |
Nov 26, 2010 | 29.41 | 29.34 | 29.19 | 29.30 | 3,486,130 | -0.11(-0.38%) |
Nov 24, 2010 | 29.36 | 29.41 | 29.41 | 29.41 | 5,235,677 | +0.03(+0.09%) |
Nov 23, 2010 | 29.74 | 29.77 | 29.31 | 29.39 | 9,839,061 | -0.83(-2.76%) |
Nov 22, 2010 | 30.34 | 30.39 | 29.97 | 30.22 | 6,596,069 | -0.03(-0.09%) |
Nov 19, 2010 | 30.27 | 30.27 | 30.03 | 30.25 | 5,018,806 | -0.08(-0.26%) |
Nov 18, 2010 | 30.35 | 30.44 | 30.18 | 30.33 | 6,626,864 | +0.59(+1.98%) |
Nov 17, 2010 | 29.77 | 29.91 | 29.72 | 29.74 | 6,349,552 | -0.03(-0.09%) |
Nov 16, 2010 | 30.21 | 30.23 | 29.67 | 29.77 | 8,758,991 | -0.26(-0.87%) |
Nov 15, 2010 | 30.07 | 30.18 | 29.91 | 30.03 | 10,038,285 | +0.32(+1.06%) |
Nov 12, 2010 | 29.96 | 30.09 | 29.70 | 29.71 | 10,383,439 | -0.43(-1.42%) |
Nov 11, 2010 | 30.24 | 30.24 | 29.91 | 30.14 | 9,694,693 | -0.19(-0.63%) |
Nov 10, 2010 | 30.54 | 30.54 | 30.01 | 30.33 | 15,100,535 | -0.06(-0.21%) |
Nov 09, 2010 | 30.90 | 30.94 | 30.34 | 30.40 | 10,027,668 | -0.57(-1.83%) |
Nov 08, 2010 | 31.11 | 31.19 | 30.88 | 30.96 | 5,922,431 | -0.35(-1.11%) |
Nov 05, 2010 | 31.35 | 31.42 | 31.20 | 31.31 | 11,314,963 | -0.22(-0.71%) |
Nov 04, 2010 | 31.54 | 31.65 | 31.38 | 31.53 | 14,107,349 | +0.23(+0.73%) |
Nov 03, 2010 | 31.12 | 31.30 | 30.92 | 31.30 | 7,405,725 | +0.18(+0.58%) |
Nov 02, 2010 | 31.14 | 31.22 | 31.08 | 31.12 | 4,179,936 | +0.41(+1.32%) |
Nov 01, 2010 | 30.84 | 30.88 | 30.60 | 30.72 | 5,822,747 | -0.23(-0.74%) |
Oct 29, 2010 | 30.88 | 31.08 | 30.81 | 30.95 | 5,795,606 | -0.02(-0.07%) |
Oct 28, 2010 | 31.13 | 31.13 | 30.80 | 30.97 | 6,743,324 | +0.22(+0.71%) |
Oct 27, 2010 | 30.82 | 30.86 | 30.59 | 30.75 | 5,045,855 | -0.41(-1.32%) |
Oct 25, 2010 | 31.36 | 31.40 | 31.15 | 31.16 | 6,102,086 | +0.12(+0.40%) |
Oct 22, 2010 | 31.24 | 31.34 | 31.03 | 31.04 | 8,503,654 | -0.46(-1.46%) |
Oct 21, 2010 | 31.70 | 31.74 | 31.35 | 31.50 | 11,876,965 | -0.28(-0.87%) |
Oct 20, 2010 | 31.58 | 31.87 | 31.56 | 31.77 | 6,406,403 | +0.37(+1.17%) |
Oct 19, 2010 | 31.38 | 31.58 | 31.23 | 31.41 | 6,063,343 | -0.51(-1.61%) |
Oct 18, 2010 | 31.82 | 31.93 | 31.73 | 31.92 | 11,760,357 | +0.40(+1.27%) |
Oct 15, 2010 | 31.83 | 31.84 | 31.46 | 31.52 | 10,472,800 | -0.14(-0.46%) |
Oct 14, 2010 | 32.00 | 32.00 | 31.51 | 31.66 | 13,150,415 | -0.09(-0.27%) |
Oct 13, 2010 | 32.08 | 32.08 | 31.69 | 31.75 | 12,172,867 | +0.13(+0.41%) |
Oct 12, 2010 | 31.52 | 31.67 | 31.21 | 31.62 | 8,937,118 | +0.41(+1.30%) |
Oct 11, 2010 | 31.32 | 31.42 | 31.12 | 31.21 | 7,611,825 | +0.15(+0.48%) |
Oct 08, 2010 | 31.06 | 31.12 | 30.97 | 31.06 | 8,502,141 | +0.15(+0.50%) |
Oct 07, 2010 | 31.08 | 31.09 | 30.87 | 30.91 | 80,293 | +0.02(+0.07%) |
Oct 06, 2010 | 30.88 | 30.95 | 30.81 | 30.89 | 8,377,861 | -0.09(-0.28%) |
Oct 05, 2010 | 30.71 | 31.01 | 30.64 | 30.97 | 79,681 | +0.51(+1.67%) |
Oct 04, 2010 | 30.42 | 30.52 | 30.35 | 30.47 | 7,377,361 | -0.04(-0.14%) |
Oct 01, 2010 | 30.51 | 30.75 | 30.49 | 30.51 | 13,014,776 | -0.29(-0.94%) |
Sep 30, 2010 | 30.88 | 30.98 | 30.62 | 30.80 | 24,272 | -0.17(-0.53%) |
Sep 29, 2010 | 31.03 | 31.05 | 30.87 | 30.96 | 3,712,856 | -0.06(-0.19%) |
Sep 28, 2010 | 31.03 | 31.19 | 30.84 | 31.02 | 8,244 | +0.20(+0.64%) |
Sep 27, 2010 | 30.92 | 30.92 | 30.75 | 30.82 | 4,021,862 | +0.10(+0.31%) |
Sep 24, 2010 | 30.72 | 30.83 | 30.56 | 30.73 | 5,873,845 | +0.65(+2.17%) |
Sep 23, 2010 | 30.08 | 30.26 | 29.95 | 30.08 | 3,559 | +0.08(+0.27%) |
Sep 22, 2010 | 30.28 | 30.40 | 29.99 | 30.00 | 6,382,257 | -0.15(-0.51%) |
Sep 21, 2010 | 30.10 | 30.26 | 29.95 | 30.15 | 8,928 | -0.11(-0.35%) |
Sep 20, 2010 | 30.13 | 30.31 | 30.07 | 30.26 | 4,317,527 | +0.49(+1.65%) |
Sep 17, 2010 | 29.77 | 29.89 | 29.69 | 29.77 | 4,860,238 | -0.14(-0.46%) |
Sep 15, 2010 | 29.69 | 29.90 | 29.65 | 29.90 | 4,709,564 | -0.07(-0.24%) |
Sep 14, 2010 | 29.58 | 30.03 | 29.53 | 29.98 | 1,891 | +0.76(+2.61%) |
Sep 13, 2010 | 29.09 | 29.28 | 29.01 | 29.21 | 3,864,741 | +0.15(+0.51%) |
Sep 10, 2010 | 28.65 | 29.07 | 28.65 | 29.06 | 5,925,371 | +0.36(+1.25%) |
Sep 09, 2010 | 28.64 | 28.75 | 28.54 | 28.70 | 12,250 | +0.13(+0.47%) |
Sep 08, 2010 | 28.59 | 28.71 | 28.53 | 28.57 | 5,147 | +0.11(+0.39%) |
Sep 07, 2010 | 28.44 | 28.52 | 28.34 | 28.46 | 18,736 | +0.10(+0.36%) |
Sep 03, 2010 | 28.26 | 28.42 | 28.19 | 28.36 | 3,892,993 | +0.05(+0.19%) |
Sep 02, 2010 | 28.27 | 28.35 | 28.21 | 28.30 | 10,285 | -0.16(-0.56%) |