Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.15 | 31.83 | 31.13 | 31.55 | 20,343,312 | +0.08(+0.25%) |
Nov 29, 2010 | 31.50 | 31.73 | 31.20 | 31.47 | 9,829,901 | -0.24(-0.76%) |
Nov 26, 2010 | 31.55 | 31.92 | 31.48 | 31.72 | 4,039,395 | -0.15(-0.46%) |
Nov 24, 2010 | 31.42 | 31.86 | 31.86 | 31.86 | 10,545,212 | +0.49(+1.57%) |
Nov 23, 2010 | 31.57 | 31.65 | 31.11 | 31.37 | 13,799,587 | -0.56(-1.76%) |
Nov 22, 2010 | 31.87 | 32.02 | 31.56 | 31.93 | 7,521,101 | -0.05(-0.16%) |
Nov 19, 2010 | 32.06 | 32.26 | 31.76 | 31.98 | 15,843,268 | -0.49(-1.52%) |
Nov 18, 2010 | 32.15 | 32.65 | 32.15 | 32.48 | 11,016,213 | +0.31(+0.97%) |
Nov 17, 2010 | 31.80 | 32.25 | 31.72 | 32.17 | 12,259,173 | +0.26(+0.81%) |
Nov 16, 2010 | 31.86 | 32.23 | 31.73 | 31.91 | 14,391,498 | -0.29(-0.89%) |
Nov 15, 2010 | 32.34 | 32.55 | 32.10 | 32.19 | 13,464,408 | -0.43(-1.32%) |
Nov 12, 2010 | 31.77 | 32.84 | 31.63 | 32.62 | 45,350,724 | +1.58(+5.07%) |
Nov 11, 2010 | 31.87 | 32.31 | 30.38 | 31.05 | 43,728,708 | -0.92(-2.87%) |
Nov 10, 2010 | 31.90 | 31.98 | 31.55 | 31.97 | 9,090,977 | +0.11(+0.35%) |
Nov 09, 2010 | 32.14 | 32.17 | 31.70 | 31.85 | 8,793,752 | -0.20(-0.63%) |
Nov 08, 2010 | 32.02 | 32.10 | 31.88 | 32.06 | 7,864,602 | -0.09(-0.28%) |
Nov 05, 2010 | 31.79 | 32.21 | 31.79 | 32.15 | 11,241,647 | +0.15(+0.46%) |
Nov 04, 2010 | 31.54 | 32.11 | 31.51 | 32.00 | 19,294,808 | +0.64(+2.04%) |
Nov 03, 2010 | 31.22 | 31.48 | 31.07 | 31.36 | 13,943,749 | +0.16(+0.50%) |
Nov 02, 2010 | 31.43 | 31.50 | 31.20 | 31.21 | 18,919,046 | +0.07(+0.22%) |
Nov 01, 2010 | 31.29 | 31.54 | 30.90 | 31.14 | 9,789,261 | -0.08(-0.26%) |
Oct 29, 2010 | 31.55 | 31.55 | 30.96 | 31.22 | 14,962,947 | -0.33(-1.05%) |
Oct 28, 2010 | 31.07 | 31.56 | 31.06 | 31.55 | 16,459,872 | +0.51(+1.64%) |
Oct 27, 2010 | 30.77 | 31.08 | 30.65 | 31.04 | 13,600,777 | +0.40(+1.30%) |
Oct 25, 2010 | 30.39 | 30.87 | 30.33 | 30.64 | 12,982,777 | +0.42(+1.40%) |
Oct 22, 2010 | 29.96 | 30.24 | 29.64 | 30.22 | 11,107,230 | +0.26(+0.86%) |
Oct 21, 2010 | 30.04 | 30.28 | 29.78 | 29.96 | 19,542,580 | +0.05(+0.15%) |
Oct 20, 2010 | 29.62 | 30.03 | 29.62 | 29.92 | 11,706,932 | +0.33(+1.11%) |
Oct 19, 2010 | 29.82 | 29.90 | 29.38 | 29.59 | 11,055,696 | -0.44(-1.47%) |
Oct 18, 2010 | 30.10 | 30.25 | 29.82 | 30.03 | 8,026,857 | -0.11(-0.37%) |
Oct 15, 2010 | 30.28 | 30.38 | 29.87 | 30.14 | 11,161,308 | +0.03(+0.09%) |
Oct 14, 2010 | 30.07 | 30.20 | 29.88 | 30.12 | 8,517,610 | -0.05(-0.17%) |
Oct 13, 2010 | 29.95 | 30.42 | 29.89 | 30.17 | 16,694,893 | +0.37(+1.25%) |
Oct 12, 2010 | 29.69 | 29.91 | 29.35 | 29.80 | 10,504,227 | -0.08(-0.26%) |
Oct 11, 2010 | 29.83 | 30.02 | 29.75 | 29.88 | 6,189,092 | +0.05(+0.17%) |
Oct 08, 2010 | 29.82 | 29.99 | 29.21 | 29.82 | 15,009,808 | +0.52(+1.77%) |
Oct 07, 2010 | 29.19 | 29.37 | 29.11 | 29.31 | 6,398 | +0.16(+0.56%) |
Oct 06, 2010 | 29.25 | 29.37 | 28.90 | 29.14 | 13,126,297 | -0.09(-0.32%) |
Oct 05, 2010 | 28.86 | 29.37 | 28.83 | 29.24 | 64,717 | +0.60(+2.08%) |
Oct 04, 2010 | 28.72 | 29.04 | 28.59 | 28.64 | 12,393,147 | -0.17(-0.60%) |
Oct 01, 2010 | 28.81 | 29.02 | 28.62 | 28.81 | 14,945,647 | +0.20(+0.68%) |
Sep 30, 2010 | 28.61 | 28.95 | 28.37 | 28.62 | 67,008 | +0.09(+0.31%) |
Sep 29, 2010 | 28.55 | 28.67 | 28.24 | 28.53 | 23,258 | -0.18(-0.63%) |
Sep 28, 2010 | 28.84 | 28.93 | 28.47 | 28.71 | 3,008 | -0.06(-0.21%) |
Sep 27, 2010 | 29.04 | 29.09 | 28.76 | 28.77 | 9,122,704 | -0.25(-0.86%) |
Sep 24, 2010 | 28.85 | 29.23 | 28.79 | 29.02 | 12,331,487 | +0.40(+1.39%) |
Sep 23, 2010 | 28.62 | 29.15 | 28.52 | 28.62 | 1,864 | -0.75(-2.56%) |
Sep 22, 2010 | 29.88 | 30.08 | 29.30 | 29.37 | 11,393,222 | -0.44(-1.48%) |
Sep 21, 2010 | 30.17 | 30.23 | 29.62 | 29.82 | 24,871 | -0.35(-1.15%) |
Sep 20, 2010 | 29.87 | 30.24 | 29.84 | 30.16 | 11,843,045 | +0.29(+0.98%) |
Sep 17, 2010 | 29.87 | 30.01 | 29.69 | 29.87 | 22,000,024 | +0.30(+1.02%) |
Sep 15, 2010 | 29.39 | 29.75 | 29.28 | 29.56 | 8,403,282 | +0.14(+0.47%) |
Sep 14, 2010 | 29.58 | 29.58 | 29.14 | 29.43 | 18,436 | -0.19(-0.64%) |
Sep 13, 2010 | 29.75 | 29.96 | 29.31 | 29.62 | 10,213,508 | +0.10(+0.35%) |
Sep 10, 2010 | 29.52 | 29.63 | 29.43 | 29.51 | 8,521,398 | +0.06(+0.21%) |
Sep 09, 2010 | 29.68 | 29.81 | 29.38 | 29.45 | 8,069,378 | +0.21(+0.71%) |
Sep 08, 2010 | 29.28 | 29.47 | 29.17 | 29.25 | 3,124 | +0.00(+0.00%) |
Sep 07, 2010 | 29.82 | 29.93 | 29.09 | 29.25 | 65,629 | -0.72(-2.39%) |
Sep 03, 2010 | 29.40 | 29.99 | 29.40 | 29.96 | 9,805,403 | +0.66(+2.24%) |
Sep 02, 2010 | 29.05 | 29.37 | 28.98 | 29.31 | 38,121 | +0.35(+1.19%) |