Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.02 | 27.07 | 26.53 | 26.53 | 21,527,100 | -0.68(-2.51%) |
Nov 29, 2010 | 27.34 | 27.42 | 27.03 | 27.21 | 13,775,400 | -0.63(-2.26%) |
Nov 26, 2010 | 27.97 | 28.02 | 27.84 | 27.84 | 6,240,600 | -0.15(-0.52%) |
Nov 25, 2010 | 28.00 | 27.99 | 27.99 | 27.99 | 4,286,535 | +0.00(+0.00%) |
Nov 24, 2010 | 28.00 | 28.15 | 27.96 | 27.99 | 12,829,500 | +0.06(+0.20%) |
Nov 23, 2010 | 28.21 | 28.24 | 27.92 | 27.93 | 15,833,700 | -0.49(-1.71%) |
Nov 22, 2010 | 28.60 | 28.68 | 28.23 | 28.42 | 29,451,600 | -0.26(-0.91%) |
Nov 19, 2010 | 28.94 | 29.01 | 28.48 | 28.68 | 28,408,500 | -0.29(-0.99%) |
Nov 18, 2010 | 29.05 | 29.20 | 28.88 | 28.96 | 27,962,100 | +0.05(+0.16%) |
Nov 17, 2010 | 28.89 | 29.01 | 28.77 | 28.92 | 8,878,500 | -0.03(-0.10%) |
Nov 16, 2010 | 29.31 | 29.31 | 28.77 | 28.95 | 9,218,700 | -0.44(-1.51%) |
Nov 15, 2010 | 29.34 | 29.60 | 29.26 | 29.39 | 6,613,200 | +0.12(+0.42%) |
Nov 12, 2010 | 29.12 | 29.27 | 28.96 | 29.27 | 5,161,500 | -0.19(-0.66%) |
Nov 11, 2010 | 29.20 | 29.53 | 29.19 | 29.46 | 4,974,300 | +0.10(+0.33%) |
Nov 10, 2010 | 29.56 | 29.59 | 29.29 | 29.36 | 8,040,600 | -0.17(-0.58%) |
Nov 09, 2010 | 29.72 | 29.90 | 29.52 | 29.53 | 9,362,700 | -0.21(-0.70%) |
Nov 08, 2010 | 29.54 | 29.80 | 29.52 | 29.74 | 14,553,000 | +0.10(+0.34%) |
Nov 05, 2010 | 29.68 | 29.77 | 29.51 | 29.64 | 5,278,500 | -0.01(-0.02%) |
Nov 04, 2010 | 29.58 | 29.66 | 29.37 | 29.65 | 10,062,900 | +0.23(+0.77%) |
Nov 03, 2010 | 29.30 | 29.42 | 29.09 | 29.42 | 9,810,000 | +0.18(+0.63%) |
Nov 02, 2010 | 28.71 | 29.24 | 28.69 | 29.24 | 9,593,100 | +0.74(+2.58%) |
Nov 01, 2010 | 28.50 | 28.72 | 28.37 | 28.50 | 6,947,100 | +0.05(+0.19%) |
Oct 29, 2010 | 28.74 | 28.78 | 28.33 | 28.45 | 9,647,100 | -0.33(-1.15%) |
Oct 28, 2010 | 28.55 | 28.80 | 28.51 | 28.78 | 5,505,300 | +0.40(+1.41%) |
Oct 27, 2010 | 28.60 | 28.60 | 28.04 | 28.38 | 11,280,600 | -0.48(-1.66%) |
Oct 26, 2010 | 28.35 | 28.86 | 28.34 | 28.86 | 8,577,000 | +0.48(+1.68%) |
Oct 25, 2010 | 28.84 | 29.16 | 28.34 | 28.38 | 12,372,300 | +0.36(+1.30%) |
Oct 22, 2010 | 27.80 | 28.03 | 27.69 | 28.02 | 7,385,400 | +0.28(+1.02%) |
Oct 21, 2010 | 27.85 | 27.95 | 27.70 | 27.73 | 7,092,000 | +0.00(+0.00%) |
Oct 20, 2010 | 27.73 | 28.03 | 27.71 | 27.73 | 5,884,200 | +0.10(+0.35%) |
Oct 19, 2010 | 27.64 | 27.91 | 27.51 | 27.64 | 8,975,700 | -0.18(-0.66%) |
Oct 18, 2010 | 27.70 | 27.85 | 27.68 | 27.82 | 4,596,300 | +0.16(+0.59%) |
Oct 15, 2010 | 27.54 | 27.86 | 27.54 | 27.66 | 12,638,700 | +0.36(+1.31%) |
Oct 14, 2010 | 27.34 | 27.67 | 27.20 | 27.30 | 7,048,800 | -0.05(-0.18%) |
Oct 13, 2010 | 27.18 | 27.42 | 27.17 | 27.35 | 9,395,100 | +0.20(+0.74%) |
Oct 12, 2010 | 26.70 | 27.22 | 26.70 | 27.15 | 13,613,400 | +0.49(+1.83%) |
Oct 11, 2010 | 26.55 | 26.73 | 26.43 | 26.66 | 7,828,200 | +0.01(+0.02%) |
Oct 08, 2010 | 26.43 | 26.70 | 26.37 | 26.66 | 9,969,300 | +0.33(+1.24%) |
Oct 07, 2010 | 26.47 | 26.60 | 26.33 | 26.33 | 8,048,700 | -0.02(-0.06%) |
Oct 06, 2010 | 26.50 | 26.77 | 26.31 | 26.35 | 12,447,000 | -0.16(-0.60%) |
Oct 05, 2010 | 26.36 | 26.62 | 26.34 | 26.51 | 9,818,100 | +0.27(+1.04%) |
Oct 04, 2010 | 26.68 | 26.82 | 26.18 | 26.23 | 13,285,800 | -0.44(-1.66%) |
Oct 01, 2010 | 26.94 | 26.98 | 26.59 | 26.68 | 8,981,100 | -0.09(-0.35%) |
Sep 30, 2010 | 26.96 | 27.24 | 26.74 | 26.77 | 11,400,300 | -0.13(-0.48%) |
Sep 29, 2010 | 26.81 | 27.06 | 26.72 | 26.90 | 8,115,300 | -0.03(-0.11%) |
Sep 28, 2010 | 27.12 | 27.12 | 26.77 | 26.93 | 9,257,400 | -0.13(-0.49%) |
Sep 27, 2010 | 27.11 | 27.24 | 27.05 | 27.06 | 6,259,500 | -0.07(-0.26%) |
Sep 24, 2010 | 26.93 | 27.15 | 26.54 | 27.13 | 9,725,400 | +0.43(+1.60%) |
Sep 23, 2010 | 26.99 | 27.08 | 26.69 | 26.71 | 12,961,800 | -0.60(-2.20%) |
Sep 22, 2010 | 27.55 | 27.62 | 27.26 | 27.31 | 11,860,200 | -0.32(-1.17%) |
Sep 21, 2010 | 27.36 | 27.68 | 27.23 | 27.63 | 11,325,600 | +0.30(+1.11%) |
Sep 20, 2010 | 27.02 | 27.34 | 26.92 | 27.33 | 7,933,500 | +0.43(+1.59%) |
Sep 17, 2010 | 26.90 | 27.16 | 26.88 | 26.90 | 8,260,200 | +0.00(+0.01%) |
Sep 16, 2010 | 27.05 | 27.08 | 26.66 | 26.90 | 9,687,600 | -0.14(-0.53%) |
Sep 15, 2010 | 27.10 | 27.14 | 26.91 | 27.04 | 13,015,800 | -0.04(-0.16%) |
Sep 14, 2010 | 27.14 | 27.16 | 26.86 | 27.08 | 8,037,000 | -0.04(-0.14%) |
Sep 13, 2010 | 27.40 | 27.41 | 27.00 | 27.12 | 9,360,900 | -0.13(-0.49%) |
Sep 10, 2010 | 26.77 | 27.30 | 26.77 | 27.25 | 9,589,500 | +0.56(+2.11%) |
Sep 09, 2010 | 27.12 | 27.12 | 26.69 | 26.69 | 11,423,700 | -0.20(-0.76%) |
Sep 08, 2010 | 26.93 | 27.06 | 26.82 | 26.89 | 13,722,300 | +0.03(+0.11%) |
Sep 07, 2010 | 26.84 | 26.96 | 26.77 | 26.86 | 9,028,800 | -0.04(-0.14%) |
Sep 06, 2010 | 26.70 | 26.90 | 26.45 | 26.90 | 8,618,424 | +0.00(+0.00%) |
Sep 03, 2010 | 26.70 | 26.90 | 26.45 | 26.90 | 25,842,600 | +0.27(+1.00%) |
Sep 02, 2010 | 26.06 | 26.64 | 25.70 | 26.63 | 15,772,500 | +0.57(+2.17%) |