Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.44 | 35.06 | 33.27 | 34.29 | 1,032,197 | +0.47(+1.39%) |
Nov 29, 2010 | 33.89 | 33.98 | 33.09 | 33.82 | 970,296 | -0.32(-0.93%) |
Nov 26, 2010 | 34.01 | 34.23 | 33.69 | 34.13 | 368,576 | -0.19(-0.54%) |
Nov 24, 2010 | 34.60 | 34.32 | 34.32 | 34.32 | 871,769 | +0.03(+0.09%) |
Nov 23, 2010 | 34.35 | 34.54 | 33.99 | 34.29 | 463,255 | -0.71(-2.03%) |
Nov 22, 2010 | 34.78 | 35.05 | 34.17 | 35.00 | 789,966 | +0.05(+0.13%) |
Nov 19, 2010 | 34.04 | 35.07 | 33.65 | 34.95 | 779,902 | +0.74(+2.16%) |
Nov 18, 2010 | 34.58 | 35.00 | 34.11 | 34.21 | 1,097,915 | +0.25(+0.73%) |
Nov 17, 2010 | 34.26 | 34.62 | 33.85 | 33.96 | 1,246,996 | -0.23(-0.68%) |
Nov 16, 2010 | 34.97 | 35.00 | 33.96 | 34.19 | 960,996 | -1.14(-3.23%) |
Nov 15, 2010 | 35.56 | 36.00 | 35.25 | 35.34 | 887,383 | +0.11(+0.31%) |
Nov 12, 2010 | 35.87 | 35.95 | 34.99 | 35.23 | 1,034,234 | -0.89(-2.48%) |
Nov 11, 2010 | 35.88 | 36.57 | 35.88 | 36.12 | 881,078 | -0.16(-0.45%) |
Nov 10, 2010 | 35.75 | 36.40 | 35.31 | 36.28 | 1,266,241 | +0.66(+1.84%) |
Nov 09, 2010 | 37.03 | 37.03 | 35.44 | 35.63 | 1,323,753 | +0.21(+0.59%) |
Nov 08, 2010 | 35.40 | 35.91 | 35.36 | 35.42 | 520,700 | -0.11(-0.30%) |
Nov 05, 2010 | 35.54 | 35.98 | 35.27 | 35.53 | 970,440 | +0.05(+0.15%) |
Nov 04, 2010 | 35.09 | 35.99 | 34.95 | 35.48 | 1,260,182 | +1.13(+3.30%) |
Nov 03, 2010 | 33.87 | 34.43 | 33.56 | 34.34 | 1,237,512 | +0.54(+1.60%) |
Nov 02, 2010 | 33.08 | 33.86 | 33.04 | 33.80 | 1,092,669 | +1.13(+3.47%) |
Nov 01, 2010 | 32.46 | 33.17 | 32.22 | 32.67 | 1,069,987 | +0.39(+1.19%) |
Oct 29, 2010 | 31.53 | 32.48 | 31.51 | 32.28 | 822,028 | +0.68(+2.15%) |
Oct 28, 2010 | 31.89 | 32.36 | 31.47 | 31.60 | 485,063 | -0.04(-0.12%) |
Oct 27, 2010 | 31.22 | 31.72 | 30.97 | 31.64 | 1,144,494 | -0.48(-1.49%) |
Oct 25, 2010 | 32.03 | 32.33 | 31.79 | 32.12 | 1,222,245 | +0.47(+1.49%) |
Oct 22, 2010 | 31.89 | 31.94 | 30.70 | 31.65 | 1,500,164 | -0.25(-0.80%) |
Oct 21, 2010 | 30.78 | 32.20 | 30.58 | 31.90 | 3,821,384 | -0.85(-2.59%) |
Oct 20, 2010 | 32.55 | 33.25 | 32.42 | 32.75 | 949,633 | +0.44(+1.36%) |
Oct 19, 2010 | 32.64 | 33.17 | 32.17 | 32.31 | 867,577 | -1.12(-3.35%) |
Oct 18, 2010 | 33.16 | 33.46 | 32.85 | 33.43 | 648,063 | +0.29(+0.88%) |
Oct 15, 2010 | 33.60 | 33.62 | 32.27 | 33.14 | 928,393 | -0.12(-0.37%) |
Oct 14, 2010 | 33.38 | 33.63 | 32.99 | 33.26 | 808,160 | -0.19(-0.55%) |
Oct 13, 2010 | 33.72 | 33.82 | 33.38 | 33.45 | 798,019 | +0.09(+0.28%) |
Oct 12, 2010 | 33.47 | 33.59 | 32.70 | 33.35 | 798,067 | -0.25(-0.76%) |
Oct 11, 2010 | 33.86 | 34.05 | 33.45 | 33.61 | 756,328 | -0.25(-0.73%) |
Oct 08, 2010 | 33.86 | 33.94 | 32.76 | 33.86 | 829,906 | +1.11(+3.39%) |
Oct 07, 2010 | 33.17 | 33.17 | 32.09 | 32.74 | 776,274 | -0.21(-0.63%) |
Oct 06, 2010 | 32.61 | 33.15 | 32.54 | 32.95 | 608,267 | +0.34(+1.04%) |
Oct 05, 2010 | 32.34 | 32.88 | 32.16 | 32.61 | 804,989 | +0.66(+2.08%) |
Oct 04, 2010 | 32.50 | 32.57 | 31.55 | 31.95 | 1,015,029 | -0.59(-1.82%) |
Oct 01, 2010 | 32.54 | 32.81 | 32.21 | 32.54 | 947,927 | +0.51(+1.58%) |
Sep 30, 2010 | 32.03 | 32.47 | 31.51 | 32.04 | 8,426 | +0.27(+0.86%) |
Sep 29, 2010 | 31.65 | 32.06 | 31.54 | 31.76 | 914,739 | +0.02(+0.07%) |
Sep 28, 2010 | 31.58 | 31.86 | 30.82 | 31.74 | 1,116,320 | +0.11(+0.34%) |
Sep 27, 2010 | 32.25 | 32.38 | 31.56 | 31.63 | 1,040,795 | -0.62(-1.94%) |
Sep 24, 2010 | 31.46 | 32.40 | 31.46 | 32.26 | 794,664 | +1.27(+4.11%) |
Sep 23, 2010 | 31.19 | 31.82 | 30.93 | 30.99 | 968,687 | -0.59(-1.86%) |
Sep 22, 2010 | 30.93 | 31.96 | 30.93 | 31.57 | 1,113,286 | +0.58(+1.87%) |
Sep 21, 2010 | 30.61 | 31.62 | 30.39 | 30.99 | 1,126,616 | +0.23(+0.75%) |
Sep 20, 2010 | 31.19 | 31.19 | 30.52 | 30.76 | 1,520,261 | -0.36(-1.16%) |
Sep 17, 2010 | 31.12 | 31.59 | 30.83 | 31.12 | 1,711,286 | -0.19(-0.62%) |
Sep 15, 2010 | 31.22 | 31.49 | 30.85 | 31.32 | 1,018,770 | -0.32(-1.00%) |
Sep 14, 2010 | 31.60 | 32.14 | 31.13 | 31.63 | 56,537 | -0.22(-0.68%) |
Sep 13, 2010 | 31.78 | 32.27 | 31.78 | 31.85 | 706,736 | +0.52(+1.65%) |
Sep 10, 2010 | 31.27 | 31.65 | 31.02 | 31.33 | 573,138 | +0.09(+0.30%) |
Sep 09, 2010 | 31.96 | 32.03 | 31.02 | 31.24 | 992,489 | -0.26(-0.83%) |
Sep 08, 2010 | 31.08 | 32.00 | 31.06 | 31.50 | 940,693 | +0.53(+1.72%) |
Sep 07, 2010 | 31.05 | 31.56 | 30.79 | 30.97 | 862,787 | -0.32(-1.04%) |
Sep 03, 2010 | 31.36 | 31.46 | 30.94 | 31.29 | 570,018 | +0.56(+1.81%) |
Sep 02, 2010 | 30.58 | 31.06 | 30.20 | 30.74 | 968,144 | +0.05(+0.18%) |