Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.98 | 36.58 | 35.77 | 36.35 | 1,588,940 | +0.21(+0.58%) |
Nov 29, 2010 | 36.10 | 36.34 | 35.76 | 36.14 | 943,646 | -0.08(-0.21%) |
Nov 26, 2010 | 36.34 | 36.47 | 36.19 | 36.22 | 434,238 | -0.25(-0.70%) |
Nov 24, 2010 | 36.20 | 36.47 | 36.47 | 36.47 | 1,893,346 | +0.30(+0.82%) |
Nov 23, 2010 | 36.34 | 36.34 | 36.02 | 36.17 | 1,143,340 | -0.47(-1.27%) |
Nov 22, 2010 | 36.51 | 36.84 | 36.38 | 36.64 | 2,512,626 | +0.09(+0.25%) |
Nov 19, 2010 | 36.20 | 36.75 | 36.11 | 36.55 | 1,538,262 | +0.39(+1.08%) |
Nov 18, 2010 | 35.91 | 36.33 | 35.82 | 36.16 | 2,010,572 | +0.48(+1.35%) |
Nov 17, 2010 | 35.59 | 36.20 | 35.46 | 35.68 | 3,177,200 | +0.05(+0.15%) |
Nov 16, 2010 | 35.88 | 36.15 | 35.45 | 35.62 | 2,360,014 | -0.39(-1.08%) |
Nov 15, 2010 | 36.44 | 36.44 | 36.01 | 36.02 | 1,665,472 | -0.43(-1.18%) |
Nov 12, 2010 | 36.70 | 36.70 | 36.42 | 36.45 | 1,600,438 | -0.36(-0.98%) |
Nov 11, 2010 | 35.83 | 36.84 | 35.81 | 36.80 | 1,626,720 | +0.77(+2.14%) |
Nov 10, 2010 | 36.01 | 36.05 | 35.56 | 36.03 | 1,817,252 | -0.02(-0.04%) |
Nov 09, 2010 | 36.01 | 36.30 | 35.93 | 36.05 | 1,717,860 | +0.03(+0.10%) |
Nov 08, 2010 | 35.84 | 36.10 | 35.76 | 36.02 | 1,153,296 | +0.13(+0.36%) |
Nov 05, 2010 | 35.16 | 36.36 | 33.34 | 35.88 | 2,938,884 | -0.28(-0.77%) |
Nov 04, 2010 | 36.17 | 36.39 | 35.79 | 36.16 | 2,387,914 | +0.13(+0.37%) |
Nov 03, 2010 | 36.67 | 36.78 | 35.84 | 36.03 | 1,476,580 | -0.67(-1.83%) |
Nov 02, 2010 | 36.50 | 36.89 | 36.41 | 36.70 | 1,604,096 | +0.37(+1.00%) |
Nov 01, 2010 | 36.03 | 36.51 | 36.03 | 36.34 | 1,557,264 | +0.46(+1.28%) |
Oct 29, 2010 | 35.48 | 36.17 | 35.44 | 35.88 | 1,311,916 | +0.29(+0.81%) |
Oct 28, 2010 | 35.57 | 35.67 | 35.34 | 35.59 | 1,190,358 | +0.18(+0.49%) |
Oct 27, 2010 | 35.44 | 35.73 | 35.20 | 35.41 | 1,608,196 | -0.48(-1.32%) |
Oct 25, 2010 | 36.02 | 36.18 | 35.77 | 35.88 | 1,198,058 | +0.06(+0.17%) |
Oct 22, 2010 | 35.95 | 36.04 | 35.77 | 35.83 | 1,597,940 | -0.13(-0.38%) |
Oct 21, 2010 | 36.07 | 36.48 | 35.47 | 35.96 | 2,204,244 | -0.17(-0.47%) |
Oct 20, 2010 | 35.63 | 36.23 | 35.34 | 36.13 | 2,019,194 | +0.52(+1.45%) |
Oct 19, 2010 | 35.90 | 36.07 | 35.45 | 35.62 | 1,815,226 | -0.60(-1.66%) |
Oct 18, 2010 | 36.10 | 36.30 | 35.47 | 36.22 | 2,712,246 | +0.07(+0.18%) |
Oct 15, 2010 | 36.05 | 36.25 | 35.81 | 36.15 | 1,730,876 | +0.33(+0.92%) |
Oct 14, 2010 | 35.52 | 36.02 | 35.40 | 35.82 | 1,737,344 | +0.41(+1.16%) |
Oct 13, 2010 | 35.45 | 35.56 | 35.33 | 35.41 | 2,657,178 | -0.01(-0.01%) |
Oct 12, 2010 | 35.27 | 35.73 | 35.25 | 35.41 | 2,778,262 | -0.55(-1.53%) |
Oct 11, 2010 | 36.06 | 36.07 | 35.61 | 35.97 | 2,068,912 | -0.10(-0.29%) |
Oct 08, 2010 | 36.07 | 36.16 | 35.79 | 36.07 | 2,263,426 | +0.27(+0.74%) |
Oct 07, 2010 | 34.80 | 35.96 | 34.80 | 35.80 | 3,964,792 | +1.04(+2.99%) |
Oct 06, 2010 | 34.56 | 34.84 | 34.50 | 34.77 | 2,315,340 | +0.16(+0.46%) |
Oct 05, 2010 | 34.43 | 34.70 | 34.19 | 34.60 | 2,813,616 | +0.48(+1.42%) |
Oct 04, 2010 | 34.44 | 34.44 | 33.94 | 34.12 | 1,810,658 | -0.32(-0.91%) |
Oct 01, 2010 | 34.44 | 34.98 | 34.30 | 34.44 | 2,566,280 | -0.08(-0.24%) |
Sep 30, 2010 | 34.51 | 34.71 | 34.28 | 34.52 | 6,262 | +0.04(+0.12%) |
Sep 29, 2010 | 34.20 | 34.70 | 34.08 | 34.48 | 4,090,404 | +0.23(+0.69%) |
Sep 28, 2010 | 33.77 | 34.27 | 33.66 | 34.24 | 2,274,132 | +0.55(+1.63%) |
Sep 27, 2010 | 33.84 | 33.95 | 33.68 | 33.69 | 1,726,596 | -0.12(-0.37%) |
Sep 24, 2010 | 33.42 | 34.23 | 33.39 | 33.81 | 2,474,448 | +0.67(+2.02%) |
Sep 23, 2010 | 32.80 | 33.55 | 32.56 | 33.15 | 2,198,626 | +0.10(+0.30%) |
Sep 22, 2010 | 33.22 | 33.22 | 32.88 | 33.05 | 1,412,184 | -0.23(-0.68%) |
Sep 21, 2010 | 33.06 | 33.72 | 32.94 | 33.27 | 2,550,148 | +0.28(+0.83%) |
Sep 20, 2010 | 32.61 | 33.09 | 32.53 | 32.99 | 1,048,172 | +0.53(+1.63%) |
Sep 17, 2010 | 32.47 | 32.70 | 32.30 | 32.47 | 1,528,554 | -0.16(-0.51%) |
Sep 15, 2010 | 31.68 | 32.63 | 31.67 | 32.63 | 2,555,014 | +1.03(+3.26%) |
Sep 14, 2010 | 32.23 | 32.38 | 31.53 | 31.60 | 3,421,564 | -0.69(-2.14%) |
Sep 13, 2010 | 32.67 | 32.80 | 32.12 | 32.29 | 1,419,516 | -0.23(-0.71%) |
Sep 10, 2010 | 32.45 | 32.62 | 32.33 | 32.52 | 786,056 | +0.07(+0.22%) |
Sep 09, 2010 | 32.59 | 32.69 | 32.42 | 32.45 | 1,305,440 | +0.13(+0.40%) |
Sep 08, 2010 | 32.20 | 32.42 | 32.09 | 32.32 | 1,143,814 | +0.05(+0.17%) |
Sep 07, 2010 | 32.11 | 32.63 | 31.91 | 32.27 | 220 | +0.12(+0.36%) |
Sep 03, 2010 | 32.10 | 32.25 | 32.00 | 32.15 | 1,934,992 | +0.15(+0.48%) |
Sep 02, 2010 | 32.09 | 32.16 | 31.71 | 32.00 | 2,543,816 | +0.05(+0.17%) |