Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.19 | 31.95 | 31.12 | 31.69 | 2,794,710 | +0.26(+0.84%) |
Nov 29, 2010 | 31.24 | 31.50 | 31.09 | 31.43 | 2,137,116 | +0.11(+0.35%) |
Nov 26, 2010 | 31.13 | 31.58 | 31.07 | 31.32 | 494,185 | -0.13(-0.41%) |
Nov 24, 2010 | 31.22 | 31.45 | 31.45 | 31.45 | 1,926,571 | +0.58(+1.88%) |
Nov 23, 2010 | 30.74 | 30.94 | 30.49 | 30.87 | 2,154,126 | -0.04(-0.13%) |
Nov 22, 2010 | 31.03 | 31.69 | 30.51 | 30.91 | 2,804,949 | -0.31(-0.99%) |
Nov 19, 2010 | 30.85 | 31.25 | 30.55 | 31.22 | 2,065,523 | +0.31(+1.00%) |
Nov 18, 2010 | 31.25 | 32.09 | 30.85 | 30.91 | 6,038,134 | +1.98(+6.84%) |
Nov 17, 2010 | 28.86 | 29.11 | 28.72 | 28.93 | 1,239,256 | +0.08(+0.28%) |
Nov 16, 2010 | 28.81 | 28.93 | 28.57 | 28.85 | 2,579,220 | -0.06(-0.21%) |
Nov 15, 2010 | 29.09 | 29.30 | 28.91 | 28.91 | 1,112,225 | -0.12(-0.41%) |
Nov 12, 2010 | 29.24 | 29.72 | 28.97 | 29.03 | 1,514,995 | -0.47(-1.59%) |
Nov 11, 2010 | 29.79 | 29.94 | 29.27 | 29.50 | 2,180,214 | -0.53(-1.76%) |
Nov 10, 2010 | 29.31 | 30.08 | 28.92 | 30.03 | 3,226,069 | +0.70(+2.39%) |
Nov 09, 2010 | 29.34 | 29.54 | 29.10 | 29.33 | 2,320,871 | +0.01(+0.03%) |
Nov 08, 2010 | 28.58 | 29.43 | 28.51 | 29.32 | 3,345,014 | +0.62(+2.16%) |
Nov 05, 2010 | 28.47 | 28.85 | 28.37 | 28.70 | 2,439,618 | +0.34(+1.20%) |
Nov 04, 2010 | 26.80 | 28.78 | 26.07 | 28.36 | 5,379,370 | +0.72(+2.60%) |
Nov 03, 2010 | 27.29 | 27.75 | 27.29 | 27.64 | 1,451,410 | +0.34(+1.25%) |
Nov 02, 2010 | 27.47 | 27.69 | 27.21 | 27.30 | 1,293,756 | +0.11(+0.40%) |
Nov 01, 2010 | 26.82 | 27.42 | 26.77 | 27.19 | 1,371,801 | +0.45(+1.68%) |
Oct 29, 2010 | 26.65 | 26.93 | 26.53 | 26.74 | 1,026,194 | +0.07(+0.26%) |
Oct 28, 2010 | 27.10 | 27.19 | 26.52 | 26.67 | 1,832,431 | -0.33(-1.22%) |
Oct 27, 2010 | 26.12 | 27.08 | 26.10 | 27.00 | 2,576,674 | +0.57(+2.16%) |
Oct 25, 2010 | 26.65 | 26.88 | 26.41 | 26.43 | 1,324,790 | -0.06(-0.23%) |
Oct 22, 2010 | 26.54 | 26.69 | 26.08 | 26.49 | 1,922,165 | +0.21(+0.80%) |
Oct 21, 2010 | 26.42 | 26.60 | 26.05 | 26.28 | 933,647 | -0.08(-0.30%) |
Oct 20, 2010 | 26.04 | 26.58 | 26.01 | 26.36 | 1,085,889 | +0.33(+1.27%) |
Oct 19, 2010 | 26.48 | 26.66 | 25.87 | 26.03 | 2,973,192 | -0.64(-2.40%) |
Oct 18, 2010 | 26.63 | 26.74 | 26.17 | 26.67 | 1,726,274 | +0.01(+0.04%) |
Oct 15, 2010 | 26.64 | 26.87 | 26.42 | 26.66 | 1,788,579 | +0.14(+0.53%) |
Oct 14, 2010 | 26.80 | 26.87 | 26.29 | 26.52 | 1,073,599 | -0.26(-0.97%) |
Oct 13, 2010 | 26.81 | 26.99 | 26.66 | 26.78 | 1,163,975 | +0.00(+0.00%) |
Oct 12, 2010 | 26.41 | 26.86 | 26.33 | 26.78 | 1,689,287 | +0.36(+1.36%) |
Oct 11, 2010 | 26.16 | 26.47 | 26.11 | 26.42 | 1,095,986 | +0.25(+0.96%) |
Oct 08, 2010 | 26.17 | 26.35 | 25.98 | 26.17 | 2,312,238 | -0.15(-0.57%) |
Oct 07, 2010 | 26.55 | 26.65 | 26.02 | 26.32 | 1,592,600 | -0.16(-0.60%) |
Oct 06, 2010 | 26.87 | 26.95 | 26.45 | 26.48 | 1,427,094 | -0.37(-1.38%) |
Oct 05, 2010 | 26.64 | 26.96 | 26.57 | 26.85 | 12,197 | +0.53(+2.01%) |
Oct 04, 2010 | 26.24 | 26.58 | 26.10 | 26.32 | 1,236,095 | -0.02(-0.08%) |
Oct 01, 2010 | 26.34 | 26.40 | 26.08 | 26.34 | 1,065,194 | +0.15(+0.59%) |
Sep 30, 2010 | 26.19 | 26.25 | 25.81 | 26.19 | 5,400 | +0.23(+0.87%) |
Sep 29, 2010 | 26.16 | 26.27 | 25.81 | 25.96 | 1,297,628 | -0.21(-0.80%) |
Sep 28, 2010 | 25.91 | 26.33 | 25.61 | 26.17 | 20,939 | +0.39(+1.51%) |
Sep 27, 2010 | 25.71 | 25.92 | 25.31 | 25.78 | 1,061,231 | -0.02(-0.08%) |
Sep 24, 2010 | 25.63 | 25.99 | 25.61 | 25.80 | 919,974 | +0.51(+2.02%) |
Sep 23, 2010 | 25.29 | 25.55 | 25.12 | 25.29 | 884,801 | -0.12(-0.47%) |
Sep 22, 2010 | 25.89 | 26.05 | 25.30 | 25.41 | 1,496,455 | -0.57(-2.19%) |
Sep 21, 2010 | 26.30 | 26.38 | 25.85 | 25.98 | 1,638,741 | -0.38(-1.44%) |
Sep 20, 2010 | 26.17 | 26.50 | 25.97 | 26.36 | 1,645,412 | +0.28(+1.07%) |
Sep 17, 2010 | 26.08 | 26.78 | 26.01 | 26.08 | 2,095,737 | -0.92(-3.41%) |
Sep 15, 2010 | 26.86 | 27.36 | 26.80 | 27.00 | 1,859,686 | -0.10(-0.37%) |
Sep 14, 2010 | 27.50 | 27.51 | 26.90 | 27.10 | 27,805 | -0.39(-1.42%) |
Sep 13, 2010 | 27.14 | 27.67 | 27.03 | 27.49 | 1,486,767 | +0.58(+2.16%) |
Sep 10, 2010 | 26.83 | 27.02 | 26.69 | 26.91 | 923,396 | +0.21(+0.79%) |
Sep 09, 2010 | 26.89 | 26.96 | 26.66 | 26.70 | 1,011,833 | +0.10(+0.38%) |
Sep 08, 2010 | 26.26 | 27.02 | 26.26 | 26.60 | 63,288 | +0.34(+1.29%) |
Sep 07, 2010 | 26.45 | 26.45 | 26.02 | 26.26 | 251 | -0.34(-1.28%) |
Sep 03, 2010 | 26.77 | 27.19 | 26.35 | 26.60 | 1,007,524 | +0.03(+0.11%) |
Sep 02, 2010 | 26.14 | 26.57 | 26.02 | 26.57 | 28,853 | +0.46(+1.76%) |