Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 35.49 | 36.27 | 35.47 | 35.95 | 17,853,814 | +0.09(+0.25%) |
Nov 29, 2010 | 35.89 | 36.15 | 35.55 | 35.86 | 8,626,974 | -0.28(-0.76%) |
Nov 26, 2010 | 35.95 | 36.37 | 35.87 | 36.14 | 3,545,077 | -0.17(-0.46%) |
Nov 24, 2010 | 35.80 | 36.31 | 36.31 | 36.31 | 9,254,750 | +0.56(+1.57%) |
Nov 23, 2010 | 35.97 | 36.06 | 35.45 | 35.75 | 12,110,873 | -0.64(-1.76%) |
Nov 22, 2010 | 36.32 | 36.48 | 35.96 | 36.39 | 6,600,712 | -0.06(-0.16%) |
Nov 19, 2010 | 36.53 | 36.76 | 36.19 | 36.44 | 13,904,460 | -0.56(-1.52%) |
Nov 18, 2010 | 36.63 | 37.20 | 36.63 | 37.01 | 9,668,112 | +0.35(+0.97%) |
Nov 17, 2010 | 36.24 | 36.75 | 36.14 | 36.65 | 10,758,966 | +0.30(+0.81%) |
Nov 16, 2010 | 36.31 | 36.72 | 36.15 | 36.36 | 12,630,349 | -0.32(-0.89%) |
Nov 15, 2010 | 36.85 | 37.08 | 36.57 | 36.68 | 11,816,711 | -0.49(-1.32%) |
Nov 12, 2010 | 36.20 | 37.42 | 36.04 | 37.17 | 39,800,964 | +1.79(+5.07%) |
Nov 11, 2010 | 36.32 | 36.82 | 34.61 | 35.38 | 38,377,440 | -1.05(-2.87%) |
Nov 10, 2010 | 36.35 | 36.43 | 35.95 | 36.42 | 7,978,475 | +0.13(+0.35%) |
Nov 09, 2010 | 36.62 | 36.66 | 36.12 | 36.30 | 7,717,623 | -0.23(-0.63%) |
Nov 08, 2010 | 36.48 | 36.57 | 36.33 | 36.53 | 6,902,177 | -0.10(-0.28%) |
Nov 05, 2010 | 36.22 | 36.70 | 36.22 | 36.63 | 9,865,959 | +0.17(+0.46%) |
Nov 04, 2010 | 35.94 | 36.59 | 35.90 | 36.46 | 16,933,620 | +0.73(+2.04%) |
Nov 03, 2010 | 35.57 | 35.87 | 35.40 | 35.74 | 12,237,393 | +0.18(+0.50%) |
Nov 02, 2010 | 35.81 | 35.89 | 35.55 | 35.56 | 16,603,842 | +0.08(+0.22%) |
Nov 01, 2010 | 35.66 | 35.93 | 35.21 | 35.48 | 8,591,307 | -0.09(-0.26%) |
Oct 29, 2010 | 35.95 | 35.95 | 35.28 | 35.57 | 13,131,867 | -0.38(-1.05%) |
Oct 28, 2010 | 35.40 | 35.96 | 35.39 | 35.95 | 14,445,607 | +0.58(+1.64%) |
Oct 27, 2010 | 35.06 | 35.41 | 34.93 | 35.37 | 11,936,392 | +0.45(+1.30%) |
Oct 25, 2010 | 34.62 | 35.17 | 34.56 | 34.92 | 11,394,019 | +0.48(+1.40%) |
Oct 22, 2010 | 34.14 | 34.46 | 33.78 | 34.44 | 9,747,991 | +0.29(+0.86%) |
Oct 21, 2010 | 34.23 | 34.50 | 33.93 | 34.14 | 17,151,070 | +0.05(+0.15%) |
Oct 20, 2010 | 33.75 | 34.22 | 33.75 | 34.09 | 10,274,304 | +0.37(+1.11%) |
Oct 19, 2010 | 33.97 | 34.07 | 33.48 | 33.72 | 9,702,764 | -0.50(-1.47%) |
Oct 18, 2010 | 34.30 | 34.47 | 33.97 | 34.22 | 7,044,577 | -0.13(-0.37%) |
Oct 15, 2010 | 34.50 | 34.61 | 34.03 | 34.35 | 9,795,451 | +0.03(+0.09%) |
Oct 14, 2010 | 34.26 | 34.42 | 34.05 | 34.32 | 7,475,274 | -0.06(-0.17%) |
Oct 13, 2010 | 34.13 | 34.66 | 34.06 | 34.38 | 14,651,867 | +0.42(+1.25%) |
Oct 12, 2010 | 33.83 | 34.08 | 33.44 | 33.95 | 9,218,780 | -0.09(-0.26%) |
Oct 11, 2010 | 33.99 | 34.21 | 33.90 | 34.04 | 5,431,706 | +0.06(+0.17%) |
Oct 08, 2010 | 33.98 | 34.17 | 33.28 | 33.98 | 13,172,994 | +0.59(+1.77%) |
Oct 07, 2010 | 33.26 | 33.46 | 33.17 | 33.39 | 5,615 | +0.19(+0.56%) |
Oct 06, 2010 | 33.32 | 33.46 | 32.93 | 33.20 | 11,519,976 | -0.11(-0.33%) |
Oct 05, 2010 | 32.88 | 33.47 | 32.85 | 33.31 | 56,798 | +0.68(+2.08%) |
Oct 04, 2010 | 32.72 | 33.09 | 32.57 | 32.63 | 10,876,544 | -0.20(-0.60%) |
Oct 01, 2010 | 32.83 | 33.07 | 32.61 | 32.83 | 13,116,684 | +0.22(+0.68%) |
Sep 30, 2010 | 32.60 | 32.98 | 32.33 | 32.61 | 58,808 | +0.10(+0.31%) |
Sep 29, 2010 | 32.53 | 32.67 | 32.18 | 32.51 | 20,411 | -0.21(-0.63%) |
Sep 28, 2010 | 32.86 | 32.96 | 32.44 | 32.71 | 2,640 | -0.07(-0.21%) |
Sep 27, 2010 | 33.09 | 33.15 | 32.77 | 32.78 | 8,006,320 | -0.29(-0.86%) |
Sep 24, 2010 | 32.87 | 33.30 | 32.80 | 33.07 | 10,822,430 | +0.45(+1.39%) |
Sep 23, 2010 | 32.61 | 33.21 | 32.50 | 32.61 | 1,636 | -0.86(-2.56%) |
Sep 22, 2010 | 34.04 | 34.28 | 33.38 | 33.47 | 9,998,985 | -0.50(-1.48%) |
Sep 21, 2010 | 34.38 | 34.45 | 33.75 | 33.97 | 21,827 | -0.39(-1.15%) |
Sep 20, 2010 | 34.03 | 34.46 | 34.00 | 34.37 | 10,393,761 | +0.33(+0.98%) |
Sep 17, 2010 | 34.03 | 34.20 | 33.83 | 34.03 | 19,307,788 | +0.34(+1.02%) |
Sep 15, 2010 | 33.49 | 33.89 | 33.36 | 33.69 | 7,374,936 | +0.16(+0.47%) |
Sep 14, 2010 | 33.71 | 33.71 | 33.20 | 33.53 | 16,180 | -0.22(-0.64%) |
Sep 13, 2010 | 33.89 | 34.14 | 33.40 | 33.75 | 8,963,638 | +0.12(+0.35%) |
Sep 10, 2010 | 33.64 | 33.76 | 33.53 | 33.63 | 7,478,598 | +0.07(+0.21%) |
Sep 09, 2010 | 33.82 | 33.96 | 33.48 | 33.56 | 7,081,894 | +0.24(+0.71%) |
Sep 08, 2010 | 33.36 | 33.58 | 33.23 | 33.32 | 2,741 | +0.00(+0.00%) |
Sep 07, 2010 | 33.97 | 34.10 | 33.15 | 33.32 | 57,598 | -0.82(-2.39%) |
Sep 03, 2010 | 33.50 | 34.17 | 33.50 | 34.14 | 8,605,474 | +0.75(+2.24%) |
Sep 02, 2010 | 33.11 | 33.46 | 33.02 | 33.39 | 33,456 | +0.39(+1.19%) |