Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.93 | 38.35 | 37.71 | 37.79 | 3,935,961 | -0.44(-1.15%) |
Nov 29, 2010 | 38.25 | 38.49 | 37.70 | 38.23 | 4,141,354 | -0.23(-0.60%) |
Nov 26, 2010 | 38.35 | 38.73 | 38.29 | 38.46 | 1,434,863 | +0.06(+0.16%) |
Nov 24, 2010 | 37.99 | 38.40 | 38.40 | 38.40 | 3,819,875 | +0.66(+1.75%) |
Nov 23, 2010 | 37.72 | 38.19 | 37.43 | 37.74 | 5,953,043 | +0.39(+1.04%) |
Nov 22, 2010 | 37.40 | 37.92 | 36.96 | 37.35 | 3,373,975 | +0.09(+0.24%) |
Nov 19, 2010 | 36.59 | 37.46 | 36.18 | 37.26 | 3,955,027 | +0.60(+1.64%) |
Nov 18, 2010 | 37.55 | 37.55 | 36.41 | 36.66 | 5,468,210 | -0.62(-1.66%) |
Nov 17, 2010 | 36.57 | 37.57 | 36.08 | 37.28 | 8,905,356 | +0.65(+1.76%) |
Nov 16, 2010 | 34.26 | 36.66 | 34.16 | 36.63 | 19,409,246 | +3.90(+11.91%) |
Nov 15, 2010 | 33.17 | 33.34 | 32.70 | 32.73 | 4,091,351 | -0.16(-0.50%) |
Nov 12, 2010 | 33.01 | 33.31 | 32.67 | 32.90 | 3,432,187 | -0.20(-0.60%) |
Nov 11, 2010 | 32.90 | 33.24 | 32.50 | 33.10 | 4,070,419 | -0.33(-0.99%) |
Nov 10, 2010 | 33.22 | 33.50 | 32.72 | 33.43 | 3,071,762 | +0.16(+0.48%) |
Nov 09, 2010 | 33.36 | 33.50 | 33.10 | 33.27 | 4,081,345 | -0.06(-0.18%) |
Nov 08, 2010 | 32.35 | 33.60 | 32.08 | 33.33 | 3,824,227 | +0.89(+2.74%) |
Nov 05, 2010 | 31.90 | 32.50 | 31.73 | 32.44 | 2,247,578 | +0.72(+2.27%) |
Nov 04, 2010 | 32.00 | 32.31 | 31.28 | 31.72 | 4,855,743 | +0.18(+0.57%) |
Nov 03, 2010 | 30.29 | 31.54 | 30.25 | 31.54 | 4,800,478 | +1.23(+4.06%) |
Nov 02, 2010 | 30.49 | 30.65 | 30.20 | 30.31 | 3,668,436 | +0.00(+0.00%) |
Nov 01, 2010 | 30.74 | 31.00 | 30.18 | 30.31 | 3,907,997 | -0.48(-1.56%) |
Oct 29, 2010 | 30.34 | 30.87 | 30.21 | 30.79 | 2,743,854 | +0.45(+1.48%) |
Oct 28, 2010 | 31.24 | 31.30 | 30.25 | 30.34 | 4,781,748 | -0.71(-2.29%) |
Oct 27, 2010 | 31.54 | 31.57 | 30.59 | 31.05 | 4,544,609 | -0.11(-0.35%) |
Oct 25, 2010 | 30.50 | 31.16 | 30.28 | 31.16 | 7,347,705 | +0.88(+2.91%) |
Oct 22, 2010 | 29.36 | 30.38 | 29.09 | 30.28 | 5,428,831 | +0.92(+3.13%) |
Oct 21, 2010 | 29.62 | 30.15 | 29.03 | 29.36 | 7,085,429 | -0.04(-0.14%) |
Oct 20, 2010 | 29.41 | 30.20 | 29.14 | 29.40 | 7,442,390 | +0.12(+0.41%) |
Oct 19, 2010 | 30.80 | 30.80 | 29.08 | 29.28 | 12,153,539 | -1.90(-6.09%) |
Oct 18, 2010 | 31.09 | 31.31 | 30.58 | 31.18 | 3,573,357 | +0.18(+0.58%) |
Oct 15, 2010 | 31.09 | 31.44 | 30.75 | 31.00 | 4,744,785 | -0.27(-0.86%) |
Oct 14, 2010 | 31.89 | 32.03 | 31.15 | 31.27 | 2,830,004 | -0.52(-1.64%) |
Oct 13, 2010 | 31.60 | 32.41 | 31.32 | 31.79 | 5,717,086 | +0.58(+1.86%) |
Oct 12, 2010 | 30.50 | 31.32 | 30.08 | 31.21 | 7,108,632 | +0.39(+1.27%) |
Oct 11, 2010 | 31.26 | 31.46 | 30.54 | 30.82 | 4,998,837 | -0.46(-1.47%) |
Oct 08, 2010 | 31.49 | 31.88 | 31.06 | 31.28 | 4,032,263 | -0.18(-0.57%) |
Oct 07, 2010 | 32.39 | 32.55 | 31.19 | 31.46 | 5,159,177 | -0.60(-1.87%) |
Oct 06, 2010 | 31.64 | 32.06 | 31.06 | 32.06 | 5,198,305 | -0.09(-0.28%) |
Oct 05, 2010 | 31.90 | 32.21 | 31.18 | 32.15 | 5,183,880 | +0.66(+2.10%) |
Oct 04, 2010 | 31.34 | 32.00 | 31.29 | 31.49 | 5,940,894 | +0.02(+0.06%) |
Oct 01, 2010 | 31.70 | 31.94 | 31.16 | 31.47 | 5,463,748 | +0.03(+0.10%) |
Sep 30, 2010 | 32.57 | 32.84 | 31.40 | 31.44 | 7,608,196 | -0.52(-1.63%) |
Sep 29, 2010 | 34.64 | 34.70 | 31.76 | 31.96 | 18,992,216 | -2.91(-8.35%) |
Sep 28, 2010 | 34.60 | 35.11 | 34.08 | 34.87 | 2,813,231 | +0.50(+1.45%) |
Sep 27, 2010 | 34.40 | 34.68 | 34.07 | 34.37 | 1,759,240 | -0.30(-0.87%) |
Sep 24, 2010 | 33.99 | 34.68 | 33.77 | 34.67 | 2,119,978 | +1.24(+3.71%) |
Sep 23, 2010 | 33.01 | 33.90 | 32.93 | 33.43 | 1,783,912 | +0.03(+0.09%) |
Sep 22, 2010 | 33.80 | 33.80 | 32.91 | 33.40 | 2,536,316 | -0.21(-0.62%) |
Sep 21, 2010 | 34.24 | 34.48 | 33.34 | 33.61 | 3,565,367 | -0.52(-1.52%) |
Sep 20, 2010 | 34.25 | 34.55 | 33.96 | 34.13 | 3,000,434 | +0.02(+0.06%) |
Sep 17, 2010 | 34.95 | 34.99 | 34.01 | 34.11 | 3,939,193 | -0.86(-2.46%) |
Sep 15, 2010 | 34.43 | 34.99 | 34.26 | 34.97 | 2,233,362 | +0.21(+0.60%) |
Sep 14, 2010 | 33.63 | 34.95 | 33.63 | 34.76 | 3,298,432 | +1.05(+3.11%) |
Sep 13, 2010 | 33.44 | 33.76 | 33.27 | 33.71 | 3,408,957 | +0.53(+1.60%) |
Sep 10, 2010 | 33.51 | 33.57 | 32.96 | 33.18 | 2,560,862 | -0.14(-0.42%) |
Sep 09, 2010 | 33.78 | 34.33 | 33.08 | 33.32 | 4,293,257 | -0.02(-0.06%) |
Sep 08, 2010 | 32.29 | 33.49 | 32.11 | 33.34 | 4,425,184 | +1.05(+3.25%) |
Sep 07, 2010 | 32.85 | 32.92 | 32.26 | 32.29 | 2,412,156 | -0.81(-2.45%) |
Sep 03, 2010 | 33.16 | 33.71 | 32.75 | 33.10 | 2,772,398 | +0.52(+1.60%) |
Sep 02, 2010 | 31.57 | 32.74 | 31.31 | 32.58 | 4,641,061 | +1.39(+4.46%) |