Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 29.51 | 30.05 | 29.28 | 29.67 | 14,817,966 | -0.06(-0.19%) |
Nov 29, 2010 | 28.88 | 29.79 | 28.48 | 29.73 | 13,414,368 | +0.58(+1.98%) |
Nov 26, 2010 | 29.05 | 29.47 | 29.04 | 29.15 | 3,658,133 | -0.24(-0.83%) |
Nov 24, 2010 | 29.74 | 29.40 | 29.40 | 29.40 | 7,761,465 | +0.11(+0.36%) |
Nov 23, 2010 | 29.37 | 29.52 | 29.07 | 29.29 | 8,097,957 | -0.33(-1.12%) |
Nov 22, 2010 | 30.31 | 30.40 | 28.90 | 29.62 | 18,372,468 | +0.37(+1.28%) |
Nov 19, 2010 | 28.88 | 29.65 | 28.71 | 29.25 | 17,651,544 | +0.30(+1.04%) |
Nov 18, 2010 | 28.10 | 29.21 | 28.03 | 28.95 | 11,333,040 | +0.24(+0.85%) |
Nov 17, 2010 | 28.51 | 28.71 | 28.10 | 28.70 | 11,788,561 | +0.26(+0.91%) |
Nov 16, 2010 | 28.66 | 28.75 | 28.28 | 28.44 | 13,354,161 | -1.06(-3.61%) |
Nov 15, 2010 | 29.51 | 29.56 | 28.79 | 29.51 | 11,229,976 | -0.28(-0.95%) |
Nov 12, 2010 | 30.23 | 30.33 | 29.44 | 29.79 | 9,075,738 | -0.65(-2.14%) |
Nov 11, 2010 | 30.04 | 30.47 | 29.85 | 30.44 | 6,641,819 | +0.25(+0.83%) |
Nov 10, 2010 | 29.83 | 30.20 | 29.22 | 30.19 | 10,320,249 | +0.15(+0.49%) |
Nov 09, 2010 | 30.26 | 30.29 | 29.91 | 30.05 | 7,418,721 | -0.11(-0.35%) |
Nov 08, 2010 | 29.76 | 30.21 | 29.74 | 30.15 | 5,379,158 | +0.20(+0.68%) |
Nov 05, 2010 | 29.84 | 30.22 | 29.64 | 29.95 | 8,849,877 | +0.05(+0.16%) |
Nov 04, 2010 | 30.06 | 30.10 | 29.56 | 29.90 | 8,418,252 | +0.11(+0.38%) |
Nov 03, 2010 | 29.78 | 30.43 | 29.31 | 29.79 | 13,206,894 | -0.28(-0.92%) |
Nov 02, 2010 | 29.57 | 30.13 | 29.54 | 30.06 | 12,293,020 | +0.72(+2.46%) |
Nov 01, 2010 | 29.47 | 29.77 | 29.01 | 29.34 | 9,442,429 | +0.05(+0.17%) |
Oct 29, 2010 | 29.57 | 30.00 | 29.09 | 29.29 | 8,242,464 | -0.16(-0.55%) |
Oct 28, 2010 | 29.48 | 29.57 | 29.21 | 29.45 | 7,731,295 | +0.26(+0.89%) |
Oct 27, 2010 | 30.26 | 30.35 | 29.01 | 29.19 | 15,633,158 | -1.32(-4.34%) |
Oct 25, 2010 | 30.48 | 30.83 | 30.44 | 30.52 | 9,176,927 | +0.24(+0.81%) |
Oct 22, 2010 | 29.82 | 30.27 | 29.59 | 30.27 | 8,151,519 | +0.63(+2.11%) |
Oct 21, 2010 | 29.94 | 29.94 | 29.35 | 29.65 | 8,406,248 | -0.20(-0.65%) |
Oct 20, 2010 | 28.81 | 29.86 | 28.80 | 29.84 | 12,783,666 | +1.16(+4.05%) |
Oct 19, 2010 | 28.95 | 29.18 | 28.37 | 28.68 | 16,219,679 | -0.77(-2.62%) |
Oct 18, 2010 | 29.32 | 29.55 | 29.12 | 29.45 | 9,889,454 | +0.22(+0.75%) |
Oct 15, 2010 | 29.26 | 29.44 | 29.06 | 29.23 | 9,631,186 | +0.16(+0.56%) |
Oct 14, 2010 | 28.65 | 29.46 | 28.62 | 29.07 | 12,647,650 | +0.37(+1.30%) |
Oct 13, 2010 | 28.51 | 28.94 | 28.45 | 28.70 | 9,907,956 | +0.24(+0.86%) |
Oct 12, 2010 | 28.05 | 28.49 | 27.98 | 28.45 | 8,327,900 | +0.30(+1.07%) |
Oct 11, 2010 | 27.70 | 28.36 | 27.68 | 28.15 | 8,304,827 | +0.24(+0.87%) |
Oct 08, 2010 | 27.91 | 28.07 | 27.78 | 27.91 | 7,412,202 | +0.01(+0.03%) |
Oct 07, 2010 | 27.94 | 28.10 | 27.71 | 27.90 | 8,466,456 | +0.32(+1.15%) |
Oct 06, 2010 | 28.47 | 28.62 | 27.58 | 27.58 | 17,005,388 | -0.91(-3.19%) |
Oct 05, 2010 | 28.25 | 28.54 | 28.07 | 28.49 | 8,477,003 | +0.43(+1.53%) |
Oct 04, 2010 | 28.68 | 28.68 | 27.91 | 28.06 | 7,242,568 | -0.72(-2.51%) |
Oct 01, 2010 | 28.79 | 28.82 | 28.24 | 28.79 | 8,005,212 | +0.26(+0.92%) |
Sep 30, 2010 | 28.53 | 28.89 | 28.50 | 28.52 | 62,204 | -0.08(-0.27%) |
Sep 29, 2010 | 28.36 | 28.60 | 28.20 | 28.60 | 9,689,462 | +0.13(+0.46%) |
Sep 28, 2010 | 28.80 | 28.92 | 28.36 | 28.47 | 10,351,298 | -0.25(-0.88%) |
Sep 27, 2010 | 29.11 | 29.11 | 28.64 | 28.72 | 9,237,386 | -0.31(-1.06%) |
Sep 24, 2010 | 29.20 | 29.20 | 28.92 | 29.03 | 10,533,193 | +0.24(+0.82%) |
Sep 23, 2010 | 28.79 | 29.09 | 28.59 | 28.79 | 8,260,807 | -0.20(-0.67%) |
Sep 22, 2010 | 28.53 | 29.01 | 28.36 | 28.99 | 8,841,451 | +0.34(+1.19%) |
Sep 21, 2010 | 28.35 | 28.84 | 28.30 | 28.65 | 7,911,547 | +0.27(+0.94%) |
Sep 20, 2010 | 27.93 | 28.46 | 27.91 | 28.38 | 6,940,721 | +0.65(+2.34%) |
Sep 17, 2010 | 27.73 | 28.12 | 27.73 | 27.73 | 8,968,682 | -0.11(-0.41%) |
Sep 15, 2010 | 28.03 | 28.11 | 27.60 | 27.84 | 13,747,485 | -0.28(-0.98%) |
Sep 14, 2010 | 27.63 | 28.44 | 27.61 | 28.12 | 10,727,595 | -0.09(-0.32%) |
Sep 13, 2010 | 28.27 | 28.66 | 28.17 | 28.21 | 8,740,383 | +0.19(+0.67%) |
Sep 10, 2010 | 27.62 | 28.14 | 27.46 | 28.02 | 11,004,148 | +0.48(+1.76%) |
Sep 09, 2010 | 27.60 | 27.73 | 27.46 | 27.54 | 9,273,730 | +0.14(+0.50%) |
Sep 08, 2010 | 27.34 | 27.49 | 26.98 | 27.40 | 741 | +0.06(+0.21%) |
Sep 07, 2010 | 27.33 | 27.60 | 27.22 | 27.34 | 1,906 | -0.11(-0.38%) |
Sep 03, 2010 | 26.67 | 27.45 | 26.64 | 27.45 | 9,587,843 | +0.85(+3.20%) |
Sep 02, 2010 | 26.58 | 26.66 | 26.14 | 26.60 | 155 | +0.22(+0.83%) |