Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.57 | 27.87 | 27.24 | 27.47 | 13,270,664 | -0.44(-1.59%) |
Nov 29, 2010 | 28.60 | 28.69 | 27.85 | 27.91 | 11,109,235 | -0.86(-2.99%) |
Nov 26, 2010 | 28.93 | 29.10 | 28.76 | 28.77 | 4,558,054 | -0.04(-0.13%) |
Nov 24, 2010 | 28.61 | 28.81 | 28.81 | 28.81 | 7,874,982 | +0.41(+1.45%) |
Nov 23, 2010 | 28.65 | 29.34 | 28.25 | 28.40 | 6,455,998 | -0.44(-1.54%) |
Nov 22, 2010 | 27.96 | 28.89 | 27.93 | 28.85 | 8,803,253 | +0.85(+3.03%) |
Nov 19, 2010 | 27.72 | 28.02 | 27.57 | 28.00 | 5,987,273 | +0.30(+1.07%) |
Nov 18, 2010 | 27.87 | 28.20 | 27.66 | 27.70 | 6,707,990 | +0.14(+0.49%) |
Nov 17, 2010 | 27.56 | 27.78 | 27.44 | 27.57 | 6,826,903 | +0.07(+0.26%) |
Nov 16, 2010 | 27.68 | 28.07 | 27.37 | 27.50 | 6,920,347 | -0.27(-0.99%) |
Nov 15, 2010 | 28.11 | 28.31 | 27.75 | 27.77 | 5,645,776 | -0.26(-0.92%) |
Nov 12, 2010 | 28.31 | 28.55 | 27.97 | 28.03 | 5,830,268 | -0.52(-1.82%) |
Nov 11, 2010 | 28.25 | 28.67 | 27.97 | 28.55 | 6,795,736 | -0.05(-0.18%) |
Nov 10, 2010 | 28.49 | 28.67 | 28.13 | 28.60 | 5,872,659 | +0.21(+0.75%) |
Nov 09, 2010 | 28.67 | 28.99 | 28.24 | 28.39 | 7,188,938 | -0.44(-1.52%) |
Nov 08, 2010 | 28.70 | 28.92 | 28.42 | 28.83 | 4,069,800 | +0.05(+0.18%) |
Nov 05, 2010 | 28.15 | 29.20 | 28.09 | 28.77 | 11,323,735 | +0.69(+2.45%) |
Nov 04, 2010 | 27.75 | 28.18 | 27.66 | 28.09 | 7,353,259 | +0.60(+2.18%) |
Nov 03, 2010 | 27.51 | 27.62 | 27.08 | 27.49 | 4,849,570 | +0.08(+0.28%) |
Nov 02, 2010 | 27.25 | 27.61 | 27.12 | 27.41 | 5,757,574 | +0.30(+1.09%) |
Nov 01, 2010 | 27.64 | 27.73 | 27.01 | 27.12 | 8,113,477 | -0.52(-1.88%) |
Oct 29, 2010 | 27.55 | 27.69 | 27.43 | 27.64 | 5,514,642 | +0.05(+0.19%) |
Oct 28, 2010 | 27.72 | 27.80 | 27.46 | 27.59 | 7,253,748 | +0.03(+0.09%) |
Oct 27, 2010 | 27.37 | 27.60 | 26.98 | 27.56 | 8,057,665 | -0.14(-0.51%) |
Oct 25, 2010 | 27.69 | 28.20 | 27.64 | 27.70 | 8,309,112 | +0.22(+0.80%) |
Oct 22, 2010 | 27.25 | 27.52 | 27.11 | 27.48 | 5,247,852 | +0.24(+0.90%) |
Oct 21, 2010 | 27.30 | 27.58 | 26.97 | 27.24 | 7,821,103 | +0.05(+0.19%) |
Oct 20, 2010 | 27.03 | 27.58 | 27.03 | 27.19 | 8,663,217 | +0.16(+0.59%) |
Oct 19, 2010 | 26.96 | 27.52 | 26.87 | 27.03 | 12,718,361 | -0.32(-1.18%) |
Oct 18, 2010 | 27.06 | 27.36 | 26.81 | 27.35 | 7,945,357 | +0.24(+0.90%) |
Oct 15, 2010 | 26.59 | 27.23 | 26.36 | 27.10 | 13,595,334 | +0.75(+2.85%) |
Oct 14, 2010 | 26.38 | 26.39 | 26.11 | 26.35 | 8,556,420 | -0.03(-0.12%) |
Oct 13, 2010 | 26.32 | 27.00 | 26.32 | 26.38 | 10,925,641 | +0.19(+0.74%) |
Oct 12, 2010 | 26.17 | 26.35 | 25.87 | 26.19 | 8,320,866 | -0.08(-0.32%) |
Oct 11, 2010 | 26.51 | 26.62 | 26.17 | 26.27 | 5,429,528 | -0.15(-0.56%) |
Oct 08, 2010 | 26.42 | 26.55 | 25.80 | 26.42 | 10,357,074 | -0.06(-0.24%) |
Oct 07, 2010 | 26.35 | 26.58 | 26.17 | 26.49 | 5,549,142 | +0.24(+0.91%) |
Oct 06, 2010 | 26.31 | 26.47 | 25.87 | 26.25 | 7,851,454 | -0.04(-0.15%) |
Oct 05, 2010 | 26.11 | 26.52 | 25.95 | 26.29 | 9,980,676 | +0.41(+1.57%) |
Oct 04, 2010 | 26.10 | 26.13 | 25.53 | 25.88 | 11,972,701 | -0.33(-1.25%) |
Oct 01, 2010 | 26.21 | 26.52 | 25.57 | 26.21 | 13,950,774 | +0.05(+0.19%) |
Sep 30, 2010 | 26.16 | 26.40 | 25.96 | 26.16 | 12,776,500 | +0.30(+1.15%) |
Sep 29, 2010 | 25.70 | 26.04 | 25.50 | 25.86 | 8,756,714 | +0.12(+0.47%) |
Sep 28, 2010 | 25.45 | 25.80 | 24.88 | 25.74 | 312 | +0.47(+1.88%) |
Sep 27, 2010 | 25.89 | 25.93 | 25.24 | 25.27 | 8,856,968 | -0.10(-0.40%) |
Sep 24, 2010 | 25.11 | 25.55 | 25.11 | 25.37 | 8,045,076 | +0.62(+2.51%) |
Sep 23, 2010 | 24.75 | 25.15 | 24.18 | 24.75 | 444 | +0.21(+0.86%) |
Sep 22, 2010 | 24.30 | 24.72 | 24.29 | 24.54 | 8,167,327 | +0.16(+0.66%) |
Sep 21, 2010 | 24.63 | 24.69 | 24.22 | 24.38 | 1,248 | -0.17(-0.70%) |
Sep 20, 2010 | 24.20 | 24.65 | 23.94 | 24.55 | 12,466,151 | +0.75(+3.14%) |
Sep 17, 2010 | 23.80 | 23.83 | 23.44 | 23.80 | 8,229,079 | +0.25(+1.07%) |
Sep 15, 2010 | 23.49 | 23.65 | 23.20 | 23.55 | 156 | +0.02(+0.08%) |
Sep 14, 2010 | 23.86 | 24.02 | 23.38 | 23.53 | 6,409 | +1.33(+6.00%) |
Sep 13, 2010 | 21.92 | 22.33 | 21.92 | 22.20 | 12,576,080 | +0.49(+2.27%) |
Sep 10, 2010 | 21.48 | 21.80 | 21.46 | 21.71 | 9,479,775 | +0.21(+0.95%) |
Sep 09, 2010 | 21.74 | 21.91 | 21.28 | 21.50 | 780 | +0.01(+0.06%) |
Sep 08, 2010 | 21.40 | 21.67 | 21.24 | 21.49 | 13,868,208 | -0.10(-0.45%) |
Sep 07, 2010 | 21.91 | 22.20 | 21.58 | 21.58 | 572 | -0.44(-1.98%) |
Sep 03, 2010 | 21.71 | 22.21 | 21.62 | 22.02 | 10,007,846 | +0.58(+2.72%) |
Sep 02, 2010 | 20.96 | 21.49 | 20.82 | 21.44 | 335 | +0.51(+2.45%) |