Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.26 | 30.64 | 30.18 | 30.27 | 6,896,604 | -0.39(-1.27%) |
Nov 29, 2010 | 30.75 | 30.83 | 30.24 | 30.65 | 7,299,010 | -0.13(-0.41%) |
Nov 26, 2010 | 30.96 | 31.11 | 30.74 | 30.78 | 2,708,891 | -0.54(-1.72%) |
Nov 24, 2010 | 31.08 | 31.32 | 31.32 | 31.32 | 4,401,448 | +0.51(+1.65%) |
Nov 23, 2010 | 31.15 | 31.18 | 30.78 | 30.81 | 9,435,189 | -0.75(-2.37%) |
Nov 22, 2010 | 31.89 | 31.96 | 31.23 | 31.56 | 7,382,366 | -0.56(-1.75%) |
Nov 19, 2010 | 31.92 | 32.38 | 31.79 | 32.12 | 8,607,529 | +0.27(+0.86%) |
Nov 18, 2010 | 31.73 | 31.96 | 31.57 | 31.84 | 8,249,945 | +0.36(+1.13%) |
Nov 17, 2010 | 31.22 | 31.72 | 31.02 | 31.49 | 10,516,351 | +0.35(+1.13%) |
Nov 16, 2010 | 31.88 | 32.03 | 30.92 | 31.13 | 19,131,222 | -0.75(-2.36%) |
Nov 15, 2010 | 31.91 | 32.44 | 31.75 | 31.89 | 14,249,858 | +0.03(+0.09%) |
Nov 12, 2010 | 32.08 | 32.44 | 31.86 | 31.86 | 44,097,880 | -0.30(-0.95%) |
Nov 11, 2010 | 32.27 | 32.41 | 31.87 | 32.16 | 11,528,843 | -0.44(-1.36%) |
Nov 10, 2010 | 32.27 | 32.61 | 32.09 | 32.61 | 8,449,847 | +0.52(+1.62%) |
Nov 09, 2010 | 32.25 | 32.44 | 31.92 | 32.09 | 8,766,092 | -0.22(-0.67%) |
Nov 08, 2010 | 32.39 | 32.48 | 32.07 | 32.30 | 6,581,662 | -0.22(-0.68%) |
Nov 05, 2010 | 32.58 | 33.03 | 32.32 | 32.53 | 10,482,672 | +0.03(+0.09%) |
Nov 04, 2010 | 31.60 | 32.74 | 31.40 | 32.50 | 11,666,251 | +0.87(+2.74%) |
Nov 03, 2010 | 31.11 | 31.64 | 30.76 | 31.63 | 7,137,023 | +0.67(+2.15%) |
Nov 02, 2010 | 31.09 | 31.34 | 30.86 | 30.96 | 4,334,034 | +0.18(+0.59%) |
Nov 01, 2010 | 30.95 | 31.32 | 30.46 | 30.78 | 4,580,954 | +0.05(+0.15%) |
Oct 29, 2010 | 30.92 | 30.99 | 30.43 | 30.74 | 5,309,427 | -0.26(-0.85%) |
Oct 28, 2010 | 31.29 | 31.42 | 30.89 | 31.00 | 3,766,597 | -0.13(-0.41%) |
Oct 27, 2010 | 30.99 | 31.48 | 30.69 | 31.13 | 6,893,728 | +0.16(+0.51%) |
Oct 25, 2010 | 31.05 | 31.37 | 30.94 | 30.97 | 6,514,707 | +0.16(+0.51%) |
Oct 22, 2010 | 31.74 | 31.74 | 30.75 | 30.81 | 8,667,690 | -0.95(-3.00%) |
Oct 21, 2010 | 31.86 | 32.20 | 31.45 | 31.77 | 5,800,138 | +0.06(+0.20%) |
Oct 20, 2010 | 31.16 | 31.86 | 31.04 | 31.70 | 5,169,428 | +0.58(+1.86%) |
Oct 19, 2010 | 31.26 | 31.87 | 30.90 | 31.12 | 7,976,232 | -0.83(-2.60%) |
Oct 18, 2010 | 31.32 | 32.00 | 31.30 | 31.95 | 13,409,698 | +0.49(+1.56%) |
Oct 15, 2010 | 31.85 | 31.90 | 31.07 | 31.46 | 7,425,243 | -0.21(-0.66%) |
Oct 14, 2010 | 31.64 | 32.37 | 31.29 | 31.67 | 6,903,694 | -0.13(-0.40%) |
Oct 13, 2010 | 31.65 | 32.37 | 31.56 | 31.80 | 6,856,217 | +0.25(+0.78%) |
Oct 12, 2010 | 31.17 | 31.61 | 30.98 | 31.56 | 5,290,449 | +0.31(+0.99%) |
Oct 11, 2010 | 31.39 | 31.56 | 31.11 | 31.25 | 4,897,117 | -0.34(-1.09%) |
Oct 08, 2010 | 31.59 | 31.68 | 31.31 | 31.59 | 5,851,632 | +0.13(+0.41%) |
Oct 07, 2010 | 31.75 | 31.75 | 31.36 | 31.46 | 6,576,617 | -0.18(-0.57%) |
Oct 06, 2010 | 31.48 | 31.82 | 31.12 | 31.64 | 8,558,972 | +0.06(+0.20%) |
Oct 05, 2010 | 30.95 | 31.72 | 30.47 | 31.58 | 11,342,405 | +0.86(+2.80%) |
Oct 04, 2010 | 30.77 | 31.34 | 30.59 | 30.72 | 9,610,243 | -0.30(-0.98%) |
Oct 01, 2010 | 31.02 | 32.06 | 30.92 | 31.02 | 13,160,156 | -0.64(-2.03%) |
Sep 30, 2010 | 31.47 | 32.21 | 31.32 | 31.67 | 2,737 | -1.38(-4.17%) |
Sep 29, 2010 | 33.66 | 33.66 | 32.77 | 33.05 | 12,238,255 | +0.43(+1.31%) |
Sep 28, 2010 | 32.60 | 32.76 | 32.09 | 32.62 | 43,327 | +0.04(+0.13%) |
Sep 27, 2010 | 32.61 | 32.78 | 32.46 | 32.58 | 6,737,100 | -0.16(-0.50%) |
Sep 24, 2010 | 32.14 | 32.77 | 32.14 | 32.74 | 9,533,005 | +0.85(+2.68%) |
Sep 23, 2010 | 31.89 | 32.77 | 31.81 | 31.89 | 7,018,770 | -1.11(-3.37%) |
Sep 22, 2010 | 33.36 | 33.88 | 32.75 | 33.00 | 8,785,833 | -0.65(-1.93%) |
Sep 21, 2010 | 32.52 | 33.78 | 32.39 | 33.65 | 342 | +0.74(+2.24%) |
Sep 20, 2010 | 31.53 | 32.99 | 31.53 | 32.91 | 7,804,001 | +0.63(+1.96%) |
Sep 17, 2010 | 32.28 | 32.66 | 32.03 | 32.28 | 7,569,835 | -0.20(-0.61%) |
Sep 15, 2010 | 31.72 | 32.50 | 31.53 | 32.48 | 7,705,520 | +0.51(+1.59%) |
Sep 14, 2010 | 32.17 | 32.29 | 31.78 | 31.97 | 6,745,206 | -0.29(-0.89%) |
Sep 13, 2010 | 32.10 | 32.57 | 32.01 | 32.26 | 5,503,543 | +0.77(+2.43%) |
Sep 10, 2010 | 31.93 | 31.93 | 31.40 | 31.49 | 6,752,082 | -0.46(-1.43%) |
Sep 09, 2010 | 32.05 | 32.26 | 31.70 | 31.95 | 8,483 | +0.50(+1.60%) |
Sep 08, 2010 | 31.33 | 31.81 | 31.33 | 31.44 | 4,021,759 | +0.20(+0.65%) |
Sep 07, 2010 | 31.61 | 31.98 | 31.19 | 31.24 | 846 | -0.93(-2.89%) |
Sep 03, 2010 | 31.69 | 32.25 | 31.68 | 32.17 | 7,127,298 | +0.89(+2.84%) |
Sep 02, 2010 | 31.04 | 31.35 | 30.81 | 31.28 | 6,151,703 | +0.42(+1.36%) |