Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 37.84 | 38.41 | 37.78 | 37.97 | 50,141 | -0.42(-1.09%) |
Nov 29, 2010 | 37.80 | 38.48 | 37.50 | 38.39 | 31,636 | +0.94(+2.51%) |
Nov 26, 2010 | 37.20 | 37.50 | 37.20 | 37.45 | 5,342 | +0.00(+0.00%) |
Nov 24, 2010 | 36.26 | 37.45 | 37.45 | 37.45 | 19,951 | +1.14(+3.14%) |
Nov 23, 2010 | 35.97 | 36.31 | 35.72 | 36.31 | 31,095 | +0.05(+0.14%) |
Nov 22, 2010 | 36.37 | 36.51 | 35.95 | 36.26 | 20,172 | -0.52(-1.41%) |
Nov 19, 2010 | 36.88 | 36.94 | 36.35 | 36.78 | 25,888 | -0.59(-1.58%) |
Nov 18, 2010 | 37.14 | 37.44 | 37.04 | 37.37 | 14,717 | +1.01(+2.78%) |
Nov 17, 2010 | 36.45 | 36.82 | 36.02 | 36.36 | 15,385 | -0.19(-0.52%) |
Nov 16, 2010 | 36.88 | 37.00 | 36.20 | 36.55 | 39,192 | -0.68(-1.83%) |
Nov 15, 2010 | 37.94 | 38.00 | 37.16 | 37.23 | 18,975 | -0.31(-0.83%) |
Nov 12, 2010 | 37.75 | 38.21 | 37.09 | 37.54 | 27,165 | -0.43(-1.13%) |
Nov 11, 2010 | 37.92 | 38.22 | 37.79 | 37.97 | 43,064 | +0.03(+0.08%) |
Nov 10, 2010 | 37.34 | 38.00 | 37.25 | 37.94 | 28,526 | +1.18(+3.21%) |
Nov 09, 2010 | 37.15 | 37.21 | 36.63 | 36.76 | 32,608 | -0.11(-0.30%) |
Nov 08, 2010 | 36.84 | 36.97 | 36.53 | 36.87 | 16,066 | -0.16(-0.43%) |
Nov 05, 2010 | 36.91 | 37.05 | 36.66 | 37.03 | 11,877 | +0.07(+0.19%) |
Nov 04, 2010 | 36.85 | 37.00 | 36.71 | 36.96 | 31,709 | +0.68(+1.87%) |
Nov 03, 2010 | 35.87 | 36.28 | 35.63 | 36.28 | 16,630 | +0.53(+1.48%) |
Nov 02, 2010 | 35.65 | 35.86 | 35.59 | 35.75 | 8,394 | +0.38(+1.07%) |
Nov 01, 2010 | 35.97 | 36.00 | 35.37 | 35.37 | 17,798 | +0.40(+1.14%) |
Oct 29, 2010 | 35.06 | 35.17 | 34.56 | 34.97 | 4,989 | -0.23(-0.65%) |
Oct 28, 2010 | 35.52 | 35.52 | 35.12 | 35.20 | 17,065 | +0.08(+0.23%) |
Oct 27, 2010 | 34.92 | 35.24 | 34.05 | 35.12 | 7,269 | +0.17(+0.49%) |
Oct 25, 2010 | 35.36 | 35.42 | 34.55 | 34.95 | 15,476 | -0.05(-0.14%) |
Oct 22, 2010 | 34.78 | 35.03 | 34.41 | 35.00 | 7,266 | +0.46(+1.33%) |
Oct 21, 2010 | 35.00 | 35.17 | 34.30 | 34.54 | 13,731 | -0.60(-1.71%) |
Oct 20, 2010 | 34.41 | 35.15 | 34.41 | 35.14 | 21,111 | +0.76(+2.21%) |
Oct 19, 2010 | 34.95 | 35.16 | 34.32 | 34.38 | 49,419 | -1.72(-4.76%) |
Oct 18, 2010 | 35.60 | 36.13 | 35.60 | 36.10 | 19,335 | +0.80(+2.27%) |
Oct 15, 2010 | 36.02 | 36.03 | 35.18 | 35.30 | 27,041 | -0.52(-1.45%) |
Oct 14, 2010 | 36.10 | 36.34 | 35.58 | 35.82 | 24,801 | -0.41(-1.13%) |
Oct 13, 2010 | 36.15 | 36.33 | 35.97 | 36.23 | 23,078 | +0.64(+1.80%) |
Oct 12, 2010 | 36.19 | 36.19 | 35.52 | 35.59 | 23,851 | -0.46(-1.28%) |
Oct 11, 2010 | 35.98 | 36.44 | 35.94 | 36.05 | 18,348 | -0.02(-0.06%) |
Oct 08, 2010 | 36.07 | 36.14 | 35.67 | 36.07 | 29,648 | +0.65(+1.84%) |
Oct 07, 2010 | 36.63 | 36.63 | 35.36 | 35.42 | 32,040 | -0.70(-1.94%) |
Oct 06, 2010 | 35.70 | 36.30 | 35.35 | 36.12 | 37,926 | +0.48(+1.35%) |
Oct 05, 2010 | 35.21 | 35.66 | 35.16 | 35.64 | 28,009 | +0.53(+1.51%) |
Oct 04, 2010 | 35.39 | 35.57 | 35.10 | 35.11 | 46,424 | +0.01(+0.03%) |
Oct 01, 2010 | 35.10 | 35.10 | 34.44 | 35.10 | 34,114 | +1.03(+3.02%) |
Sep 30, 2010 | 33.64 | 34.22 | 33.51 | 34.07 | 54,775 | +0.83(+2.50%) |
Sep 29, 2010 | 32.40 | 33.33 | 32.21 | 33.24 | 38,119 | +0.76(+2.34%) |
Sep 28, 2010 | 32.57 | 32.99 | 32.42 | 32.48 | 27,030 | +0.06(+0.19%) |
Sep 27, 2010 | 32.61 | 32.61 | 32.13 | 32.42 | 17,058 | -0.13(-0.40%) |
Sep 24, 2010 | 32.28 | 32.77 | 32.28 | 32.55 | 20,410 | +0.59(+1.85%) |
Sep 23, 2010 | 31.66 | 32.29 | 31.58 | 31.96 | 14,625 | +0.02(+0.06%) |
Sep 22, 2010 | 32.29 | 32.43 | 31.60 | 31.94 | 23,610 | -0.22(-0.68%) |
Sep 21, 2010 | 32.72 | 32.77 | 32.16 | 32.16 | 32,183 | -0.54(-1.65%) |
Sep 20, 2010 | 32.30 | 33.00 | 32.30 | 32.70 | 25,140 | +0.48(+1.49%) |
Sep 17, 2010 | 32.22 | 32.56 | 31.99 | 32.22 | 35,391 | -0.58(-1.77%) |
Sep 15, 2010 | 32.76 | 32.99 | 32.63 | 32.80 | 26,374 | -0.26(-0.78%) |
Sep 14, 2010 | 33.21 | 33.59 | 32.88 | 33.06 | 19,194 | -0.21(-0.63%) |
Sep 13, 2010 | 33.64 | 33.76 | 33.22 | 33.27 | 34,207 | +0.10(+0.30%) |
Sep 10, 2010 | 32.78 | 33.21 | 32.78 | 33.17 | 78,091 | +0.75(+2.31%) |
Sep 09, 2010 | 32.96 | 33.00 | 32.41 | 32.42 | 44,710 | -0.11(-0.34%) |
Sep 08, 2010 | 32.43 | 32.92 | 32.43 | 32.53 | 20,331 | +0.24(+0.74%) |
Sep 07, 2010 | 32.02 | 33.00 | 31.63 | 32.29 | 45,021 | +0.16(+0.50%) |
Sep 03, 2010 | 32.17 | 32.27 | 31.53 | 32.13 | 31,087 | -0.14(-0.43%) |
Sep 02, 2010 | 31.71 | 32.27 | 31.57 | 32.27 | 21,505 | +0.57(+1.80%) |