Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 34.46 | 34.73 | 34.35 | 34.42 | 338,825 | -0.48(-1.38%) |
Nov 29, 2010 | 34.79 | 35.00 | 34.49 | 34.90 | 447,044 | -0.15(-0.43%) |
Nov 26, 2010 | 34.89 | 35.16 | 34.79 | 35.05 | 65,538 | -0.19(-0.54%) |
Nov 24, 2010 | 35.16 | 35.24 | 35.24 | 35.24 | 157,799 | +0.13(+0.37%) |
Nov 23, 2010 | 35.65 | 35.77 | 35.07 | 35.11 | 358,952 | -1.14(-3.14%) |
Nov 22, 2010 | 36.10 | 36.46 | 35.97 | 36.25 | 1,915,490 | -0.53(-1.44%) |
Nov 19, 2010 | 36.54 | 36.78 | 36.29 | 36.78 | 340,812 | +0.13(+0.35%) |
Nov 18, 2010 | 37.00 | 37.00 | 36.56 | 36.65 | 2,044,558 | +0.19(+0.52%) |
Nov 17, 2010 | 36.24 | 36.55 | 36.23 | 36.46 | 751,555 | +0.75(+2.10%) |
Nov 16, 2010 | 36.30 | 36.32 | 35.62 | 35.71 | 242,254 | -0.52(-1.44%) |
Nov 15, 2010 | 36.43 | 36.59 | 36.19 | 36.23 | 340,961 | +0.12(+0.33%) |
Nov 12, 2010 | 36.30 | 36.48 | 35.95 | 36.11 | 253,033 | -0.39(-1.07%) |
Nov 11, 2010 | 36.65 | 36.73 | 36.35 | 36.50 | 97,575 | -0.38(-1.03%) |
Nov 10, 2010 | 36.80 | 36.93 | 36.52 | 36.88 | 497,173 | +0.34(+0.93%) |
Nov 09, 2010 | 37.00 | 37.01 | 36.45 | 36.54 | 2,986,082 | -0.39(-1.06%) |
Nov 08, 2010 | 37.15 | 37.20 | 36.91 | 36.93 | 2,215,260 | -0.37(-0.99%) |
Nov 05, 2010 | 37.68 | 37.74 | 37.12 | 37.30 | 259,179 | -0.60(-1.58%) |
Nov 04, 2010 | 37.63 | 37.95 | 37.53 | 37.90 | 152,650 | +0.38(+1.01%) |
Nov 03, 2010 | 37.18 | 37.52 | 36.91 | 37.52 | 149,952 | +0.07(+0.19%) |
Nov 02, 2010 | 37.52 | 37.67 | 37.33 | 37.45 | 218,209 | +0.80(+2.18%) |
Nov 01, 2010 | 36.64 | 36.73 | 36.42 | 36.65 | 123,752 | -0.10(-0.27%) |
Oct 29, 2010 | 36.58 | 36.81 | 36.45 | 36.75 | 139,325 | -0.25(-0.68%) |
Oct 28, 2010 | 37.11 | 37.25 | 36.80 | 37.00 | 350,583 | +0.29(+0.79%) |
Oct 27, 2010 | 36.44 | 36.75 | 36.44 | 36.71 | 197,977 | -0.24(-0.65%) |
Oct 25, 2010 | 36.91 | 37.06 | 36.85 | 36.95 | 252,571 | +0.45(+1.23%) |
Oct 22, 2010 | 36.70 | 36.80 | 36.45 | 36.50 | 318,991 | -0.50(-1.35%) |
Oct 21, 2010 | 37.15 | 37.20 | 36.75 | 37.00 | 183,177 | -0.30(-0.80%) |
Oct 20, 2010 | 37.31 | 37.55 | 37.30 | 37.30 | 228,230 | +0.25(+0.67%) |
Oct 19, 2010 | 36.85 | 37.09 | 36.66 | 37.05 | 1,329,289 | -0.47(-1.25%) |
Oct 18, 2010 | 37.20 | 37.55 | 37.19 | 37.52 | 148,146 | +0.54(+1.46%) |
Oct 15, 2010 | 37.05 | 37.39 | 36.80 | 36.98 | 448,471 | +0.61(+1.68%) |
Oct 14, 2010 | 36.03 | 36.39 | 35.95 | 36.37 | 551,488 | +0.32(+0.89%) |
Oct 13, 2010 | 36.15 | 36.37 | 35.89 | 36.05 | 1,010,377 | +0.50(+1.41%) |
Oct 12, 2010 | 35.58 | 35.65 | 35.16 | 35.55 | 1,765,850 | -0.45(-1.25%) |
Oct 11, 2010 | 36.00 | 36.10 | 35.76 | 36.00 | 2,302,119 | -0.25(-0.69%) |
Oct 08, 2010 | 35.85 | 36.25 | 35.85 | 36.25 | 250,261 | +0.39(+1.09%) |
Oct 07, 2010 | 36.15 | 36.20 | 35.69 | 35.86 | 354,480 | -0.09(-0.25%) |
Oct 06, 2010 | 35.92 | 36.00 | 35.75 | 35.95 | 354,885 | +0.35(+0.98%) |
Oct 05, 2010 | 35.15 | 35.63 | 35.10 | 35.60 | 703,059 | +1.05(+3.04%) |
Oct 04, 2010 | 34.61 | 34.69 | 34.45 | 34.55 | 226,761 | -0.23(-0.66%) |
Oct 01, 2010 | 34.40 | 34.90 | 34.38 | 34.78 | 702,761 | +0.65(+1.90%) |
Sep 30, 2010 | 34.54 | 34.64 | 34.10 | 34.13 | 1,071,072 | +0.32(+0.95%) |
Sep 29, 2010 | 33.41 | 33.84 | 33.38 | 33.81 | 386,139 | +0.39(+1.17%) |
Sep 28, 2010 | 33.15 | 33.45 | 32.90 | 33.42 | 3,456,542 | +0.08(+0.24%) |
Sep 27, 2010 | 33.61 | 33.61 | 33.22 | 33.34 | 1,579,783 | -0.81(-2.37%) |
Sep 24, 2010 | 34.01 | 34.20 | 33.84 | 34.15 | 705,576 | +0.01(+0.03%) |
Sep 23, 2010 | 34.35 | 34.43 | 34.08 | 34.14 | 332,201 | -0.32(-0.93%) |
Sep 22, 2010 | 34.63 | 34.83 | 34.44 | 34.46 | 422,278 | +0.11(+0.32%) |
Sep 21, 2010 | 34.25 | 34.50 | 34.05 | 34.35 | 473,745 | +0.00(+0.00%) |
Sep 20, 2010 | 34.21 | 34.38 | 34.21 | 34.35 | 143,484 | +0.35(+1.03%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.85 | 34.00 | 383,317 | -0.60(-1.73%) |
Sep 15, 2010 | 34.99 | 35.00 | 34.54 | 34.60 | 494,688 | -1.15(-3.22%) |
Sep 14, 2010 | 35.31 | 35.84 | 33.55 | 35.75 | 448,090 | +0.43(+1.22%) |
Sep 13, 2010 | 35.37 | 35.64 | 35.21 | 35.32 | 387,068 | +0.05(+0.14%) |
Sep 10, 2010 | 35.01 | 35.42 | 35.01 | 35.27 | 237,164 | -0.11(-0.31%) |
Sep 09, 2010 | 35.46 | 35.59 | 35.26 | 35.38 | 108,898 | +0.02(+0.06%) |
Sep 08, 2010 | 35.33 | 35.48 | 35.18 | 35.36 | 333,979 | +0.25(+0.71%) |
Sep 07, 2010 | 35.20 | 35.25 | 35.06 | 35.11 | 220,309 | +0.25(+0.72%) |
Sep 03, 2010 | 34.78 | 35.00 | 34.70 | 34.86 | 268,124 | +0.37(+1.07%) |
Sep 02, 2010 | 34.40 | 34.49 | 34.27 | 34.49 | 1,352,655 | +0.14(+0.41%) |