Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.65 | 31.97 | 31.57 | 31.80 | 4,725,836 | +0.03(+0.08%) |
Nov 29, 2010 | 31.62 | 31.85 | 31.49 | 31.78 | 4,850,413 | +0.07(+0.23%) |
Nov 26, 2010 | 31.47 | 31.76 | 31.38 | 31.70 | 1,847,593 | +0.19(+0.59%) |
Nov 24, 2010 | 31.52 | 31.52 | 31.52 | 31.52 | 2,927,470 | -0.07(-0.22%) |
Nov 23, 2010 | 31.41 | 31.60 | 31.20 | 31.59 | 5,016,722 | +0.11(+0.35%) |
Nov 22, 2010 | 31.36 | 31.52 | 31.17 | 31.48 | 8,959,734 | +0.10(+0.31%) |
Nov 19, 2010 | 31.64 | 31.64 | 31.31 | 31.38 | 11,337,430 | -0.26(-0.81%) |
Nov 18, 2010 | 31.50 | 31.67 | 31.41 | 31.64 | 9,933,692 | +0.32(+1.02%) |
Nov 17, 2010 | 31.36 | 31.48 | 31.28 | 31.32 | 3,551,686 | -0.04(-0.12%) |
Nov 16, 2010 | 31.17 | 31.38 | 31.10 | 31.36 | 5,444,507 | +0.09(+0.29%) |
Nov 15, 2010 | 31.48 | 31.56 | 31.23 | 31.27 | 1,737,655 | -0.10(-0.31%) |
Nov 12, 2010 | 31.53 | 31.53 | 31.24 | 31.37 | 2,916,993 | -0.19(-0.61%) |
Nov 11, 2010 | 31.21 | 31.56 | 31.13 | 31.56 | 3,334,368 | +0.24(+0.76%) |
Nov 10, 2010 | 31.24 | 31.32 | 31.08 | 31.32 | 4,260,547 | -0.04(-0.12%) |
Nov 09, 2010 | 31.60 | 31.63 | 31.26 | 31.36 | 5,013,996 | -0.24(-0.77%) |
Nov 08, 2010 | 31.49 | 31.64 | 31.43 | 31.60 | 3,485,427 | +0.00(+0.00%) |
Nov 05, 2010 | 31.65 | 31.70 | 31.43 | 31.60 | 7,733,761 | +0.01(+0.02%) |
Nov 04, 2010 | 31.78 | 31.87 | 31.50 | 31.60 | 7,425,066 | -0.17(-0.52%) |
Nov 03, 2010 | 31.81 | 32.01 | 31.53 | 31.76 | 5,237,887 | -0.08(-0.24%) |
Nov 02, 2010 | 32.36 | 32.36 | 31.63 | 31.84 | 11,273,962 | -0.68(-2.09%) |
Nov 01, 2010 | 32.28 | 32.55 | 32.10 | 32.52 | 7,712,537 | +0.31(+0.98%) |
Oct 29, 2010 | 31.57 | 32.22 | 31.57 | 32.20 | 6,355,741 | +0.56(+1.78%) |
Oct 28, 2010 | 31.49 | 31.92 | 31.43 | 31.64 | 4,731,596 | +0.19(+0.61%) |
Oct 27, 2010 | 31.38 | 31.59 | 31.22 | 31.45 | 4,920,869 | -0.31(-0.99%) |
Oct 25, 2010 | 31.88 | 31.97 | 31.69 | 31.76 | 3,697,999 | +0.00(+0.01%) |
Oct 22, 2010 | 31.75 | 31.85 | 31.51 | 31.76 | 6,692,172 | -0.12(-0.37%) |
Oct 21, 2010 | 31.43 | 32.38 | 31.28 | 31.88 | 11,426,855 | -0.17(-0.54%) |
Oct 20, 2010 | 32.01 | 32.27 | 32.00 | 32.05 | 2,627,240 | +0.08(+0.24%) |
Oct 19, 2010 | 31.94 | 32.24 | 31.78 | 31.97 | 3,407,361 | -0.13(-0.40%) |
Oct 18, 2010 | 32.14 | 32.14 | 31.99 | 32.10 | 3,449,918 | +0.01(+0.04%) |
Oct 15, 2010 | 32.49 | 32.52 | 32.00 | 32.09 | 4,689,128 | -0.19(-0.58%) |
Oct 14, 2010 | 32.58 | 32.74 | 32.20 | 32.28 | 3,840,037 | -0.28(-0.87%) |
Oct 13, 2010 | 32.18 | 32.63 | 32.18 | 32.56 | 4,274,935 | +0.50(+1.56%) |
Oct 12, 2010 | 31.88 | 32.14 | 31.74 | 32.06 | 2,970,904 | +0.13(+0.42%) |
Oct 11, 2010 | 31.98 | 32.05 | 31.85 | 31.92 | 2,296,607 | -0.10(-0.30%) |
Oct 08, 2010 | 32.02 | 32.23 | 31.81 | 32.02 | 3,819,911 | -0.15(-0.46%) |
Oct 07, 2010 | 32.51 | 32.53 | 32.05 | 32.17 | 2,368,409 | -0.19(-0.57%) |
Oct 06, 2010 | 32.44 | 32.62 | 32.28 | 32.35 | 3,933,283 | -0.10(-0.30%) |
Oct 05, 2010 | 32.55 | 32.68 | 32.42 | 32.45 | 5,555,176 | +0.04(+0.12%) |
Oct 04, 2010 | 32.42 | 32.66 | 32.26 | 32.41 | 3,100,581 | -0.21(-0.65%) |
Oct 01, 2010 | 32.62 | 32.68 | 32.37 | 32.62 | 3,186,660 | +0.26(+0.80%) |
Sep 30, 2010 | 32.37 | 32.67 | 32.12 | 32.36 | 6,284 | -0.07(-0.22%) |
Sep 29, 2010 | 32.38 | 32.56 | 32.26 | 32.44 | 1,817,825 | -0.03(-0.08%) |
Sep 28, 2010 | 32.49 | 32.60 | 32.17 | 32.46 | 2,664,391 | +0.03(+0.10%) |
Sep 27, 2010 | 32.64 | 32.68 | 32.42 | 32.43 | 2,310,983 | -0.25(-0.76%) |
Sep 24, 2010 | 32.57 | 32.71 | 32.54 | 32.68 | 3,403,375 | +0.28(+0.87%) |
Sep 23, 2010 | 32.40 | 32.55 | 32.20 | 32.40 | 298 | -0.13(-0.41%) |
Sep 22, 2010 | 32.34 | 32.68 | 32.34 | 32.53 | 3,175,952 | +0.26(+0.81%) |
Sep 21, 2010 | 32.42 | 32.57 | 32.06 | 32.27 | 4,442,271 | -0.29(-0.90%) |
Sep 20, 2010 | 32.52 | 32.60 | 32.42 | 32.56 | 3,120,303 | +0.15(+0.47%) |
Sep 17, 2010 | 32.41 | 32.75 | 32.40 | 32.41 | 3,455,387 | -0.27(-0.82%) |
Sep 15, 2010 | 32.51 | 32.70 | 32.29 | 32.68 | 3,120,947 | +0.19(+0.57%) |
Sep 14, 2010 | 32.72 | 32.72 | 32.44 | 32.49 | 2,819,183 | -0.38(-1.17%) |
Sep 13, 2010 | 32.97 | 33.01 | 32.66 | 32.88 | 2,116,220 | +0.03(+0.08%) |
Sep 10, 2010 | 32.43 | 32.88 | 32.43 | 32.85 | 3,051,168 | +0.24(+0.75%) |
Sep 09, 2010 | 32.67 | 32.67 | 32.47 | 32.61 | 1,897,705 | +0.21(+0.65%) |
Sep 08, 2010 | 32.07 | 32.52 | 32.07 | 32.40 | 2,472,700 | +0.31(+0.98%) |
Sep 07, 2010 | 32.19 | 32.38 | 32.06 | 32.08 | 429 | -0.22(-0.67%) |
Sep 03, 2010 | 32.17 | 32.30 | 32.00 | 32.30 | 3,049,643 | +0.25(+0.78%) |
Sep 02, 2010 | 32.08 | 32.15 | 31.71 | 32.05 | 430 | +0.08(+0.24%) |