Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 31.42 | 31.55 | 31.22 | 31.42 | 1,072,977 | -0.16(-0.49%) |
Nov 29, 2010 | 31.47 | 31.63 | 31.18 | 31.58 | 1,226,540 | -0.02(-0.06%) |
Nov 26, 2010 | 31.71 | 31.80 | 31.60 | 31.60 | 820,239 | -0.26(-0.82%) |
Nov 24, 2010 | 31.64 | 31.86 | 31.86 | 31.86 | 1,221,783 | +0.40(+1.26%) |
Nov 23, 2010 | 31.56 | 31.60 | 31.33 | 31.46 | 1,891,608 | -0.35(-1.11%) |
Nov 22, 2010 | 31.59 | 31.83 | 31.46 | 31.82 | 1,701,543 | +0.13(+0.41%) |
Nov 19, 2010 | 31.65 | 31.70 | 31.50 | 31.68 | 2,231,676 | +0.02(+0.06%) |
Nov 18, 2010 | 31.61 | 31.75 | 31.55 | 31.67 | 991,966 | +0.32(+1.01%) |
Nov 17, 2010 | 31.37 | 31.43 | 31.26 | 31.35 | 864,322 | +0.02(+0.06%) |
Nov 16, 2010 | 31.75 | 31.75 | 31.18 | 31.33 | 3,174,632 | -0.58(-1.81%) |
Nov 15, 2010 | 31.90 | 32.10 | 31.86 | 31.91 | 872,584 | +0.10(+0.31%) |
Nov 12, 2010 | 31.98 | 32.01 | 31.73 | 31.81 | 1,090,440 | -0.30(-0.93%) |
Nov 11, 2010 | 31.98 | 32.14 | 31.93 | 32.11 | 1,300,299 | -0.07(-0.21%) |
Nov 10, 2010 | 32.18 | 32.21 | 31.93 | 32.18 | 1,335,818 | +0.02(+0.06%) |
Nov 09, 2010 | 32.37 | 32.40 | 32.04 | 32.16 | 1,384,460 | -0.12(-0.38%) |
Nov 08, 2010 | 32.42 | 32.42 | 32.14 | 32.28 | 2,076,685 | -0.18(-0.55%) |
Nov 05, 2010 | 32.47 | 32.51 | 32.34 | 32.46 | 1,012,407 | +0.03(+0.11%) |
Nov 04, 2010 | 32.24 | 32.44 | 32.24 | 32.43 | 2,584,784 | +0.45(+1.41%) |
Nov 03, 2010 | 31.98 | 32.03 | 31.67 | 31.98 | 1,142,898 | +0.09(+0.27%) |
Nov 02, 2010 | 31.85 | 31.97 | 31.78 | 31.89 | 1,993,690 | +0.26(+0.81%) |
Nov 01, 2010 | 31.88 | 31.97 | 31.44 | 31.63 | 2,132,803 | -0.05(-0.15%) |
Oct 29, 2010 | 31.59 | 31.74 | 31.54 | 31.68 | 931,212 | +0.06(+0.20%) |
Oct 28, 2010 | 31.81 | 31.82 | 31.50 | 31.62 | 2,043,480 | -0.03(-0.10%) |
Oct 27, 2010 | 31.72 | 31.72 | 31.34 | 31.65 | 855,073 | -0.30(-0.94%) |
Oct 25, 2010 | 32.14 | 32.23 | 31.90 | 31.95 | 1,216,970 | +0.02(+0.05%) |
Oct 22, 2010 | 32.03 | 32.03 | 31.84 | 31.93 | 1,189,270 | -0.05(-0.15%) |
Oct 21, 2010 | 32.13 | 32.24 | 31.76 | 31.98 | 1,797,428 | -0.00(-0.01%) |
Oct 20, 2010 | 31.82 | 32.11 | 31.76 | 31.98 | 1,101,046 | +0.25(+0.78%) |
Oct 19, 2010 | 31.95 | 32.06 | 31.58 | 31.73 | 1,279,873 | -0.46(-1.43%) |
Oct 18, 2010 | 32.07 | 32.23 | 32.06 | 32.19 | 991,979 | +0.16(+0.48%) |
Oct 15, 2010 | 32.18 | 32.23 | 31.90 | 32.04 | 896,950 | +0.01(+0.02%) |
Oct 14, 2010 | 32.06 | 32.16 | 31.85 | 32.03 | 1,158,093 | -0.02(-0.06%) |
Oct 13, 2010 | 31.93 | 32.20 | 31.88 | 32.05 | 1,528,510 | +0.22(+0.68%) |
Oct 12, 2010 | 31.82 | 31.90 | 31.60 | 31.83 | 1,096,407 | -0.02(-0.07%) |
Oct 11, 2010 | 31.86 | 31.92 | 31.76 | 31.86 | 670,506 | +0.07(+0.21%) |
Oct 08, 2010 | 31.79 | 31.88 | 31.53 | 31.79 | 841,051 | +0.15(+0.47%) |
Oct 07, 2010 | 31.85 | 31.85 | 31.50 | 31.64 | 1,243,259 | -0.07(-0.23%) |
Oct 06, 2010 | 31.72 | 31.75 | 31.57 | 31.72 | 1,781,526 | +0.01(+0.02%) |
Oct 05, 2010 | 31.36 | 31.75 | 31.31 | 31.71 | 1,268,121 | +0.60(+1.93%) |
Oct 04, 2010 | 31.24 | 31.34 | 30.96 | 31.11 | 10,882,706 | -0.14(-0.44%) |
Oct 01, 2010 | 31.24 | 31.36 | 31.05 | 31.24 | 1,860,642 | +0.11(+0.36%) |
Sep 30, 2010 | 31.28 | 31.49 | 31.00 | 31.13 | 1,409,526 | +0.00(+0.00%) |
Sep 29, 2010 | 31.05 | 31.24 | 30.98 | 31.13 | 1,168,924 | -0.04(-0.14%) |
Sep 28, 2010 | 31.03 | 31.21 | 30.67 | 31.18 | 1,150,914 | +0.20(+0.66%) |
Sep 27, 2010 | 31.10 | 31.10 | 30.90 | 30.97 | 2,429,509 | -0.05(-0.16%) |
Sep 24, 2010 | 30.83 | 31.03 | 30.79 | 31.02 | 949,623 | +0.56(+1.83%) |
Sep 23, 2010 | 30.48 | 30.77 | 30.41 | 30.46 | 3,430,677 | -0.25(-0.81%) |
Sep 22, 2010 | 30.74 | 30.92 | 30.60 | 30.71 | 3,533,278 | -0.03(-0.10%) |
Sep 21, 2010 | 30.85 | 30.95 | 30.66 | 30.74 | 5,040,175 | -0.09(-0.30%) |
Sep 20, 2010 | 30.49 | 30.88 | 30.37 | 30.84 | 1,605,151 | +0.48(+1.57%) |
Sep 17, 2010 | 30.36 | 30.48 | 30.21 | 30.36 | 1,028,678 | +0.01(+0.04%) |
Sep 15, 2010 | 30.14 | 30.39 | 30.02 | 30.35 | 2,402,003 | +0.11(+0.36%) |
Sep 14, 2010 | 30.16 | 30.37 | 30.06 | 30.24 | 1,693,491 | +0.06(+0.20%) |
Sep 13, 2010 | 30.17 | 30.21 | 30.05 | 30.18 | 1,233,134 | +0.29(+0.97%) |
Sep 10, 2010 | 29.80 | 29.93 | 29.75 | 29.89 | 1,397,958 | +0.14(+0.45%) |
Sep 09, 2010 | 29.87 | 29.88 | 29.67 | 29.75 | 1,486,520 | +0.20(+0.69%) |
Sep 08, 2010 | 29.57 | 29.73 | 29.52 | 29.55 | 954,939 | +0.05(+0.17%) |
Sep 07, 2010 | 29.64 | 29.70 | 29.46 | 29.50 | 692,528 | -0.30(-1.01%) |
Sep 03, 2010 | 29.80 | 29.82 | 29.57 | 29.80 | 920,280 | +0.30(+1.03%) |
Sep 02, 2010 | 29.39 | 29.53 | 29.30 | 29.50 | 2,248,930 | +0.20(+0.67%) |