Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 30.70 | 31.44 | 30.57 | 31.13 | 7,943,102 | +0.13(+0.41%) |
Nov 29, 2010 | 31.04 | 31.19 | 30.63 | 31.00 | 4,943,882 | -0.47(-1.48%) |
Nov 26, 2010 | 31.24 | 31.66 | 31.20 | 31.47 | 2,144,748 | -0.55(-1.72%) |
Nov 24, 2010 | 31.12 | 32.02 | 32.02 | 32.02 | 5,135,319 | +1.17(+3.79%) |
Nov 23, 2010 | 31.19 | 31.19 | 30.74 | 30.85 | 6,392,645 | -0.87(-2.76%) |
Nov 22, 2010 | 31.49 | 31.77 | 31.27 | 31.73 | 3,359,455 | +0.14(+0.43%) |
Nov 19, 2010 | 31.59 | 31.67 | 31.29 | 31.59 | 4,024,239 | -0.13(-0.40%) |
Nov 18, 2010 | 31.69 | 31.89 | 31.56 | 31.72 | 4,269,504 | +0.36(+1.15%) |
Nov 17, 2010 | 30.99 | 31.51 | 30.87 | 31.36 | 4,544,598 | +0.29(+0.95%) |
Nov 16, 2010 | 31.27 | 31.74 | 30.93 | 31.06 | 4,987,803 | -0.60(-1.90%) |
Nov 15, 2010 | 32.00 | 32.04 | 31.63 | 31.66 | 3,258,132 | -0.32(-0.99%) |
Nov 12, 2010 | 32.12 | 32.47 | 31.69 | 31.98 | 5,849,264 | -0.21(-0.65%) |
Nov 11, 2010 | 32.24 | 32.53 | 32.05 | 32.19 | 5,514,581 | -0.51(-1.56%) |
Nov 10, 2010 | 32.58 | 32.71 | 32.16 | 32.70 | 3,718,558 | +0.10(+0.30%) |
Nov 09, 2010 | 33.04 | 33.19 | 32.41 | 32.60 | 5,427,451 | -0.44(-1.32%) |
Nov 08, 2010 | 33.35 | 33.46 | 32.82 | 33.04 | 4,956,615 | -0.56(-1.68%) |
Nov 05, 2010 | 33.58 | 33.75 | 33.36 | 33.60 | 4,468,401 | +0.11(+0.31%) |
Nov 04, 2010 | 32.96 | 33.64 | 32.90 | 33.50 | 6,839,398 | +0.74(+2.27%) |
Nov 03, 2010 | 32.68 | 32.81 | 32.16 | 32.75 | 5,988,757 | +0.17(+0.53%) |
Nov 02, 2010 | 32.60 | 32.87 | 32.51 | 32.58 | 4,115,573 | +0.06(+0.18%) |
Nov 01, 2010 | 32.77 | 32.88 | 31.90 | 32.52 | 7,817,559 | +0.07(+0.21%) |
Oct 29, 2010 | 32.02 | 32.46 | 31.89 | 32.45 | 6,624,923 | +0.08(+0.23%) |
Oct 28, 2010 | 32.15 | 32.40 | 31.60 | 32.38 | 5,972,518 | +0.45(+1.41%) |
Oct 27, 2010 | 31.96 | 32.05 | 31.29 | 31.93 | 8,296,383 | +1.48(+4.86%) |
Oct 25, 2010 | 30.55 | 30.77 | 30.42 | 30.45 | 7,573,010 | +0.27(+0.90%) |
Oct 22, 2010 | 30.12 | 30.21 | 29.95 | 30.18 | 5,640,883 | +0.16(+0.53%) |
Oct 21, 2010 | 29.93 | 30.24 | 29.83 | 30.02 | 10,116,486 | +0.17(+0.55%) |
Oct 20, 2010 | 29.36 | 29.91 | 29.30 | 29.85 | 7,811,792 | +0.36(+1.22%) |
Oct 19, 2010 | 29.48 | 29.67 | 29.26 | 29.49 | 10,618,287 | -0.35(-1.16%) |
Oct 18, 2010 | 29.64 | 29.92 | 29.52 | 29.84 | 7,304,356 | +0.27(+0.92%) |
Oct 15, 2010 | 30.06 | 30.09 | 29.50 | 29.57 | 9,047,776 | -0.24(-0.81%) |
Oct 14, 2010 | 30.33 | 30.37 | 29.66 | 29.81 | 6,404,173 | -0.41(-1.34%) |
Oct 13, 2010 | 30.45 | 30.51 | 30.18 | 30.21 | 6,383,160 | +0.01(+0.02%) |
Oct 12, 2010 | 29.93 | 30.35 | 29.70 | 30.21 | 6,204,603 | +0.05(+0.17%) |
Oct 11, 2010 | 30.19 | 30.29 | 29.95 | 30.15 | 3,651,305 | -0.13(-0.42%) |
Oct 08, 2010 | 30.28 | 30.35 | 29.90 | 30.28 | 6,996,990 | +0.12(+0.40%) |
Oct 07, 2010 | 30.04 | 30.21 | 29.68 | 30.16 | 6,491,533 | +0.13(+0.43%) |
Oct 06, 2010 | 29.83 | 30.11 | 29.63 | 30.03 | 7,732,748 | +0.07(+0.23%) |
Oct 05, 2010 | 29.05 | 30.00 | 28.96 | 29.96 | 266 | +1.33(+4.65%) |
Oct 04, 2010 | 28.77 | 28.99 | 28.30 | 28.63 | 5,120,665 | -0.23(-0.78%) |
Oct 01, 2010 | 28.86 | 29.18 | 28.57 | 28.86 | 5,277,729 | +0.14(+0.48%) |
Sep 30, 2010 | 28.73 | 29.28 | 28.49 | 28.72 | 19,032 | -0.43(-1.48%) |
Sep 29, 2010 | 29.30 | 29.38 | 28.87 | 29.15 | 8,854,989 | +0.32(+1.09%) |
Sep 28, 2010 | 28.48 | 28.90 | 28.01 | 28.84 | 10,408 | +0.26(+0.89%) |
Sep 27, 2010 | 28.47 | 28.68 | 28.23 | 28.58 | 5,108,817 | +0.17(+0.61%) |
Sep 24, 2010 | 28.06 | 28.70 | 28.02 | 28.41 | 7,238,207 | +0.78(+2.83%) |
Sep 23, 2010 | 27.63 | 28.15 | 27.54 | 27.63 | 5,053,459 | -0.23(-0.81%) |
Sep 22, 2010 | 28.42 | 28.58 | 27.78 | 27.85 | 6,717,474 | -0.39(-1.38%) |
Sep 21, 2010 | 29.09 | 29.26 | 27.77 | 28.24 | 11,884,755 | +0.38(+1.38%) |
Sep 20, 2010 | 27.27 | 28.38 | 27.24 | 27.86 | 10,476,930 | +0.86(+3.17%) |
Sep 17, 2010 | 27.00 | 27.11 | 26.74 | 27.00 | 5,723,772 | +0.24(+0.90%) |
Sep 15, 2010 | 26.83 | 27.00 | 26.60 | 26.76 | 6,464,556 | -0.22(-0.81%) |
Sep 14, 2010 | 26.94 | 27.30 | 26.73 | 26.98 | 3,816,253 | +0.05(+0.17%) |
Sep 13, 2010 | 26.88 | 27.00 | 26.69 | 26.94 | 3,028,424 | +0.41(+1.56%) |
Sep 10, 2010 | 26.48 | 26.63 | 26.36 | 26.52 | 3,225,176 | +0.08(+0.28%) |
Sep 09, 2010 | 26.36 | 26.80 | 25.99 | 26.45 | 7,182,063 | +0.46(+1.76%) |
Sep 08, 2010 | 25.70 | 26.16 | 25.45 | 25.99 | 7,356,575 | +0.53(+2.07%) |
Sep 07, 2010 | 25.46 | 25.64 | 25.35 | 25.46 | 619 | -0.60(-2.31%) |
Sep 03, 2010 | 25.77 | 26.13 | 25.63 | 26.06 | 5,031,247 | +0.65(+2.54%) |
Sep 02, 2010 | 24.77 | 25.48 | 24.74 | 25.42 | 485 | +0.68(+2.77%) |