Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 36.41 | 36.76 | 36.14 | 36.63 | 3,120,940 | +0.06(+0.16%) |
Nov 29, 2010 | 37.02 | 37.02 | 36.22 | 36.57 | 1,625,986 | -0.72(-1.93%) |
Nov 26, 2010 | 37.43 | 37.51 | 37.25 | 37.29 | 428,858 | -0.37(-0.98%) |
Nov 24, 2010 | 37.15 | 37.66 | 37.66 | 37.66 | 794,939 | +0.29(+0.78%) |
Nov 23, 2010 | 37.72 | 37.73 | 37.24 | 37.37 | 1,212,854 | -0.71(-1.86%) |
Nov 22, 2010 | 37.80 | 38.23 | 37.68 | 38.08 | 985,013 | +0.10(+0.26%) |
Nov 19, 2010 | 37.14 | 38.15 | 36.90 | 37.98 | 2,080,992 | +0.87(+2.34%) |
Nov 18, 2010 | 36.74 | 37.33 | 36.68 | 37.11 | 1,359,717 | +0.69(+1.89%) |
Nov 17, 2010 | 36.28 | 36.55 | 36.24 | 36.42 | 1,252,142 | -0.01(-0.03%) |
Nov 16, 2010 | 36.61 | 37.08 | 36.33 | 36.43 | 1,664,575 | -0.14(-0.38%) |
Nov 15, 2010 | 36.24 | 36.77 | 36.24 | 36.57 | 2,748,918 | +0.39(+1.08%) |
Nov 12, 2010 | 35.99 | 36.42 | 35.99 | 36.18 | 1,129,358 | -0.01(-0.03%) |
Nov 11, 2010 | 36.36 | 36.51 | 36.09 | 36.19 | 1,856,869 | -0.35(-0.96%) |
Nov 10, 2010 | 36.03 | 36.68 | 35.90 | 36.54 | 2,053,475 | +0.45(+1.25%) |
Nov 09, 2010 | 36.64 | 36.80 | 35.99 | 36.09 | 1,844,201 | -0.49(-1.34%) |
Nov 08, 2010 | 37.12 | 37.22 | 36.53 | 36.58 | 1,391,921 | -0.57(-1.53%) |
Nov 05, 2010 | 37.27 | 37.45 | 37.00 | 37.15 | 1,068,375 | -0.07(-0.19%) |
Nov 04, 2010 | 37.34 | 37.54 | 37.08 | 37.22 | 1,179,447 | +0.17(+0.46%) |
Nov 03, 2010 | 37.20 | 37.48 | 36.77 | 37.05 | 996,260 | -0.17(-0.46%) |
Nov 02, 2010 | 36.84 | 37.31 | 36.70 | 37.22 | 1,567,543 | +0.65(+1.78%) |
Nov 01, 2010 | 36.86 | 36.86 | 36.44 | 36.57 | 1,855,271 | -0.02(-0.05%) |
Oct 29, 2010 | 36.50 | 36.60 | 36.27 | 36.59 | 1,646,651 | +0.09(+0.25%) |
Oct 28, 2010 | 36.77 | 37.01 | 36.35 | 36.50 | 2,226,201 | +0.02(+0.05%) |
Oct 27, 2010 | 34.03 | 36.79 | 34.00 | 36.48 | 5,459,855 | +0.51(+1.42%) |
Oct 25, 2010 | 36.22 | 36.22 | 35.81 | 35.97 | 1,507,417 | +0.08(+0.22%) |
Oct 22, 2010 | 35.78 | 35.98 | 35.59 | 35.89 | 1,307,150 | +0.03(+0.08%) |
Oct 21, 2010 | 35.24 | 35.86 | 35.18 | 35.86 | 2,379,371 | +0.75(+2.14%) |
Oct 20, 2010 | 33.95 | 35.12 | 33.89 | 35.11 | 2,457,244 | +1.22(+3.60%) |
Oct 19, 2010 | 34.07 | 34.17 | 33.66 | 33.89 | 1,808,508 | -0.47(-1.37%) |
Oct 18, 2010 | 35.04 | 35.04 | 34.33 | 34.36 | 1,889,811 | -0.61(-1.74%) |
Oct 15, 2010 | 35.27 | 35.37 | 34.87 | 34.97 | 1,810,133 | -0.06(-0.17%) |
Oct 14, 2010 | 35.38 | 35.56 | 34.92 | 35.03 | 1,718,021 | -0.31(-0.88%) |
Oct 13, 2010 | 34.85 | 35.50 | 34.75 | 35.34 | 2,333,496 | +0.56(+1.61%) |
Oct 12, 2010 | 34.79 | 34.94 | 34.73 | 34.78 | 1,260,820 | -0.10(-0.29%) |
Oct 11, 2010 | 34.80 | 34.94 | 34.73 | 34.88 | 851,820 | +0.15(+0.43%) |
Oct 08, 2010 | 34.73 | 34.99 | 34.23 | 34.73 | 1,878,786 | +0.13(+0.38%) |
Oct 07, 2010 | 34.63 | 35.01 | 34.50 | 34.60 | 2,690,871 | -0.48(-1.37%) |
Oct 06, 2010 | 35.35 | 35.49 | 34.93 | 35.08 | 1,463,285 | -0.41(-1.16%) |
Oct 05, 2010 | 34.94 | 35.60 | 34.91 | 35.49 | 3,174,064 | +0.85(+2.45%) |
Oct 04, 2010 | 34.94 | 35.02 | 34.54 | 34.64 | 2,145,331 | -0.47(-1.34%) |
Oct 01, 2010 | 35.11 | 36.03 | 34.83 | 35.11 | 3,338,707 | -0.41(-1.16%) |
Sep 30, 2010 | 35.52 | 35.86 | 35.33 | 35.52 | 3,269 | +0.14(+0.41%) |
Sep 29, 2010 | 35.61 | 35.70 | 35.16 | 35.38 | 1,699,065 | -0.34(-0.95%) |
Sep 28, 2010 | 34.90 | 35.74 | 34.58 | 35.72 | 2,384,988 | +0.90(+2.58%) |
Sep 27, 2010 | 34.85 | 35.08 | 34.41 | 34.82 | 2,247,643 | -0.13(-0.37%) |
Sep 24, 2010 | 35.04 | 35.29 | 34.80 | 34.95 | 2,701,041 | +1.01(+2.98%) |
Sep 23, 2010 | 33.94 | 34.24 | 33.60 | 33.94 | 140 | -0.49(-1.42%) |
Sep 22, 2010 | 34.63 | 34.97 | 34.29 | 34.43 | 1,892,818 | -0.37(-1.06%) |
Sep 21, 2010 | 35.29 | 35.33 | 34.65 | 34.80 | 1,973,790 | -0.59(-1.67%) |
Sep 20, 2010 | 35.28 | 35.54 | 35.13 | 35.39 | 1,763,026 | +0.08(+0.23%) |
Sep 17, 2010 | 35.31 | 35.40 | 35.02 | 35.31 | 2,860,096 | -0.29(-0.81%) |
Sep 15, 2010 | 34.60 | 35.69 | 34.50 | 35.60 | 4,288,342 | +0.96(+2.77%) |
Sep 14, 2010 | 34.76 | 34.91 | 34.56 | 34.64 | 3,202,234 | -0.22(-0.63%) |
Sep 13, 2010 | 35.23 | 35.23 | 34.59 | 34.86 | 4,354,381 | +0.13(+0.37%) |
Sep 10, 2010 | 35.17 | 35.27 | 34.34 | 34.73 | 7,614,902 | -0.86(-2.42%) |
Sep 09, 2010 | 38.44 | 38.52 | 35.55 | 35.59 | 100 | -2.54(-6.66%) |
Sep 08, 2010 | 38.19 | 38.77 | 38.08 | 38.13 | 3,024,467 | -0.06(-0.16%) |
Sep 07, 2010 | 38.24 | 38.48 | 37.88 | 38.19 | 262 | -0.11(-0.29%) |
Sep 03, 2010 | 38.21 | 38.38 | 37.85 | 38.30 | 1,311,029 | +0.25(+0.66%) |
Sep 02, 2010 | 37.61 | 38.05 | 37.37 | 38.05 | 115 | +0.34(+0.90%) |