Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 27.55 | 27.85 | 27.22 | 27.45 | 13,281,473 | -0.44(-1.59%) |
Nov 29, 2010 | 28.58 | 28.67 | 27.83 | 27.89 | 11,118,284 | -0.86(-2.99%) |
Nov 26, 2010 | 28.91 | 29.07 | 28.74 | 28.75 | 4,561,767 | -0.04(-0.13%) |
Nov 24, 2010 | 28.59 | 28.79 | 28.79 | 28.79 | 7,881,397 | +0.41(+1.45%) |
Nov 23, 2010 | 28.62 | 29.32 | 28.23 | 28.38 | 6,461,256 | -0.44(-1.54%) |
Nov 22, 2010 | 27.94 | 28.87 | 27.90 | 28.82 | 8,810,423 | +0.85(+3.03%) |
Nov 19, 2010 | 27.70 | 28.00 | 27.55 | 27.97 | 5,992,150 | +0.30(+1.07%) |
Nov 18, 2010 | 27.85 | 28.17 | 27.64 | 27.68 | 6,713,454 | +0.13(+0.49%) |
Nov 17, 2010 | 27.54 | 27.76 | 27.42 | 27.54 | 6,832,464 | +0.07(+0.26%) |
Nov 16, 2010 | 27.66 | 28.05 | 27.34 | 27.47 | 6,925,984 | -0.27(-0.99%) |
Nov 15, 2010 | 28.09 | 28.29 | 27.72 | 27.75 | 5,650,375 | -0.26(-0.92%) |
Nov 12, 2010 | 28.29 | 28.53 | 27.95 | 28.01 | 5,835,017 | -0.52(-1.82%) |
Nov 11, 2010 | 28.23 | 28.65 | 27.95 | 28.53 | 6,801,271 | -0.05(-0.18%) |
Nov 10, 2010 | 28.47 | 28.64 | 28.11 | 28.58 | 5,877,442 | +0.21(+0.75%) |
Nov 09, 2010 | 28.65 | 28.96 | 28.22 | 28.37 | 7,194,794 | -0.44(-1.52%) |
Nov 08, 2010 | 28.68 | 28.90 | 28.40 | 28.80 | 4,073,115 | +0.05(+0.18%) |
Nov 05, 2010 | 28.13 | 29.18 | 28.06 | 28.75 | 11,332,959 | +0.69(+2.45%) |
Nov 04, 2010 | 27.73 | 28.16 | 27.64 | 28.06 | 7,359,249 | +0.60(+2.18%) |
Nov 03, 2010 | 27.49 | 27.59 | 27.06 | 27.47 | 4,853,520 | +0.08(+0.28%) |
Nov 02, 2010 | 27.23 | 27.59 | 27.10 | 27.39 | 5,762,264 | +0.30(+1.09%) |
Nov 01, 2010 | 27.61 | 27.71 | 26.98 | 27.09 | 8,120,086 | -0.52(-1.88%) |
Oct 29, 2010 | 27.52 | 27.67 | 27.41 | 27.61 | 5,519,134 | +0.05(+0.19%) |
Oct 28, 2010 | 27.70 | 27.78 | 27.44 | 27.56 | 7,259,657 | +0.03(+0.09%) |
Oct 27, 2010 | 27.34 | 27.58 | 26.96 | 27.54 | 8,064,229 | -0.14(-0.51%) |
Oct 25, 2010 | 27.67 | 28.17 | 27.61 | 27.68 | 8,315,880 | +0.22(+0.80%) |
Oct 22, 2010 | 27.23 | 27.50 | 27.09 | 27.46 | 5,252,127 | +0.24(+0.90%) |
Oct 21, 2010 | 27.27 | 27.56 | 26.95 | 27.22 | 7,827,474 | +0.05(+0.19%) |
Oct 20, 2010 | 27.00 | 27.56 | 27.00 | 27.16 | 8,670,274 | +0.16(+0.60%) |
Oct 19, 2010 | 26.93 | 27.50 | 26.84 | 27.00 | 12,728,721 | -0.32(-1.18%) |
Oct 18, 2010 | 27.04 | 27.34 | 26.79 | 27.33 | 7,951,829 | +0.24(+0.90%) |
Oct 15, 2010 | 26.57 | 27.21 | 26.34 | 27.08 | 13,606,408 | +0.75(+2.85%) |
Oct 14, 2010 | 26.36 | 26.37 | 26.09 | 26.33 | 8,563,390 | -0.03(-0.12%) |
Oct 13, 2010 | 26.30 | 26.98 | 26.30 | 26.36 | 10,934,540 | +0.19(+0.74%) |
Oct 12, 2010 | 26.15 | 26.33 | 25.85 | 26.17 | 8,327,644 | -0.08(-0.32%) |
Oct 11, 2010 | 26.49 | 26.60 | 26.15 | 26.25 | 5,433,950 | -0.15(-0.56%) |
Oct 08, 2010 | 26.40 | 26.53 | 25.78 | 26.40 | 10,365,510 | -0.06(-0.24%) |
Oct 07, 2010 | 26.33 | 26.55 | 26.15 | 26.46 | 5,553,662 | +0.24(+0.91%) |
Oct 06, 2010 | 26.29 | 26.45 | 25.85 | 26.23 | 7,857,849 | -0.04(-0.15%) |
Oct 05, 2010 | 26.09 | 26.50 | 25.93 | 26.27 | 9,988,805 | +0.40(+1.57%) |
Oct 04, 2010 | 26.08 | 26.10 | 25.51 | 25.86 | 11,982,453 | -0.33(-1.25%) |
Oct 01, 2010 | 26.19 | 26.50 | 25.55 | 26.19 | 13,962,137 | +0.05(+0.19%) |
Sep 30, 2010 | 26.13 | 26.38 | 25.94 | 26.14 | 12,786,908 | +0.30(+1.15%) |
Sep 29, 2010 | 25.68 | 26.02 | 25.48 | 25.84 | 8,763,848 | +0.12(+0.47%) |
Sep 28, 2010 | 25.43 | 25.77 | 24.86 | 25.72 | 312 | +0.47(+1.88%) |
Sep 27, 2010 | 25.87 | 25.91 | 25.22 | 25.25 | 8,864,184 | -0.10(-0.40%) |
Sep 24, 2010 | 25.09 | 25.53 | 25.09 | 25.35 | 8,051,630 | +0.62(+2.51%) |
Sep 23, 2010 | 24.73 | 25.13 | 24.16 | 24.73 | 445 | +0.21(+0.86%) |
Sep 22, 2010 | 24.28 | 24.70 | 24.27 | 24.52 | 8,173,980 | +0.16(+0.66%) |
Sep 21, 2010 | 24.61 | 24.67 | 24.20 | 24.36 | 1,249 | -0.17(-0.70%) |
Sep 20, 2010 | 24.18 | 24.63 | 23.92 | 24.53 | 12,476,307 | +0.75(+3.14%) |
Sep 17, 2010 | 23.78 | 23.81 | 23.42 | 23.78 | 8,235,783 | +0.25(+1.07%) |
Sep 15, 2010 | 23.47 | 23.63 | 23.18 | 23.53 | 156 | +0.02(+0.08%) |
Sep 14, 2010 | 23.84 | 24.00 | 23.36 | 23.51 | 6,414 | +1.33(+6.00%) |
Sep 13, 2010 | 21.90 | 22.32 | 21.90 | 22.18 | 12,586,325 | +0.49(+2.27%) |
Sep 10, 2010 | 21.46 | 21.78 | 21.44 | 21.69 | 9,487,498 | +0.20(+0.95%) |
Sep 09, 2010 | 21.72 | 21.89 | 21.27 | 21.48 | 781 | +0.01(+0.06%) |
Sep 08, 2010 | 21.38 | 21.66 | 21.22 | 21.47 | 13,879,506 | -0.10(-0.45%) |
Sep 07, 2010 | 21.89 | 22.18 | 21.56 | 21.57 | 573 | -0.44(-1.98%) |
Sep 03, 2010 | 21.69 | 22.19 | 21.60 | 22.00 | 10,015,998 | +0.58(+2.72%) |
Sep 02, 2010 | 20.94 | 21.48 | 20.80 | 21.42 | 335 | +0.51(+2.45%) |