Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 26.79 | 27.41 | 26.79 | 27.17 | 6,992,633 | -0.01(-0.04%) |
Nov 29, 2010 | 27.01 | 27.25 | 26.72 | 27.18 | 4,762,714 | -0.01(-0.02%) |
Nov 26, 2010 | 27.16 | 27.41 | 27.09 | 27.19 | 1,746,129 | -0.16(-0.60%) |
Nov 24, 2010 | 27.20 | 27.35 | 27.35 | 27.35 | 5,121,566 | +0.37(+1.37%) |
Nov 23, 2010 | 26.78 | 27.05 | 26.78 | 26.98 | 4,223,084 | -0.20(-0.74%) |
Nov 22, 2010 | 26.99 | 27.22 | 26.97 | 27.18 | 3,307,044 | +0.05(+0.18%) |
Nov 19, 2010 | 26.70 | 27.18 | 26.54 | 27.13 | 4,379,302 | +0.38(+1.40%) |
Nov 18, 2010 | 26.62 | 26.82 | 26.40 | 26.76 | 9,133,918 | +0.49(+1.88%) |
Nov 17, 2010 | 25.83 | 26.31 | 25.58 | 26.26 | 4,909,691 | +0.52(+2.01%) |
Nov 16, 2010 | 26.39 | 26.55 | 25.56 | 25.75 | 5,600,401 | -1.00(-3.74%) |
Nov 15, 2010 | 26.91 | 27.13 | 26.70 | 26.75 | 3,128,764 | -0.06(-0.22%) |
Nov 12, 2010 | 26.72 | 26.97 | 26.63 | 26.81 | 4,123,894 | -0.11(-0.40%) |
Nov 11, 2010 | 26.91 | 27.23 | 26.82 | 26.92 | 3,068,488 | -0.24(-0.90%) |
Nov 10, 2010 | 26.54 | 27.23 | 26.48 | 27.16 | 5,267,370 | +0.84(+3.18%) |
Nov 09, 2010 | 27.42 | 27.42 | 26.16 | 26.32 | 6,752,567 | -1.10(-4.00%) |
Nov 08, 2010 | 27.52 | 27.61 | 26.99 | 27.42 | 2,796,855 | -0.22(-0.80%) |
Nov 05, 2010 | 27.45 | 27.78 | 27.15 | 27.64 | 5,608,317 | +0.23(+0.85%) |
Nov 04, 2010 | 26.89 | 27.51 | 26.63 | 27.41 | 5,926,588 | +0.85(+3.21%) |
Nov 03, 2010 | 26.61 | 26.83 | 26.43 | 26.55 | 3,775,957 | -0.03(-0.12%) |
Nov 02, 2010 | 26.75 | 26.97 | 26.43 | 26.59 | 3,523,466 | -0.02(-0.06%) |
Nov 01, 2010 | 26.61 | 26.90 | 26.41 | 26.60 | 2,836,532 | +0.16(+0.62%) |
Oct 29, 2010 | 26.36 | 26.57 | 26.26 | 26.44 | 2,884,036 | -0.07(-0.25%) |
Oct 28, 2010 | 27.18 | 27.32 | 26.23 | 26.50 | 5,585,254 | -0.57(-2.09%) |
Oct 27, 2010 | 27.05 | 27.26 | 26.82 | 27.07 | 5,356,027 | -0.38(-1.39%) |
Oct 25, 2010 | 27.83 | 27.88 | 27.41 | 27.45 | 7,461,281 | -0.18(-0.67%) |
Oct 22, 2010 | 28.10 | 28.21 | 27.60 | 27.63 | 4,779,086 | -0.37(-1.32%) |
Oct 21, 2010 | 28.10 | 28.38 | 27.84 | 28.00 | 3,297,532 | +0.00(+0.00%) |
Oct 20, 2010 | 27.44 | 28.28 | 27.44 | 28.00 | 5,848,078 | +0.69(+2.53%) |
Oct 19, 2010 | 27.28 | 27.70 | 27.13 | 27.31 | 5,043,038 | -0.23(-0.85%) |
Oct 18, 2010 | 27.16 | 27.56 | 27.10 | 27.55 | 4,104,627 | +0.39(+1.44%) |
Oct 15, 2010 | 27.35 | 27.45 | 27.09 | 27.16 | 3,940,527 | +0.10(+0.38%) |
Oct 14, 2010 | 27.06 | 27.28 | 26.82 | 27.05 | 3,687,856 | -0.10(-0.38%) |
Oct 13, 2010 | 27.05 | 27.38 | 26.85 | 27.16 | 3,581,068 | +0.26(+0.95%) |
Oct 12, 2010 | 26.35 | 27.00 | 26.26 | 26.90 | 4,570,715 | +0.51(+1.92%) |
Oct 11, 2010 | 26.42 | 26.61 | 26.29 | 26.39 | 1,789,620 | -0.04(-0.16%) |
Oct 08, 2010 | 26.44 | 26.56 | 26.20 | 26.44 | 2,767,858 | +0.07(+0.25%) |
Oct 07, 2010 | 26.54 | 26.73 | 26.25 | 26.37 | 2,506,840 | -0.04(-0.14%) |
Oct 06, 2010 | 26.56 | 26.65 | 26.16 | 26.41 | 3,283,395 | -0.17(-0.63%) |
Oct 05, 2010 | 26.53 | 26.67 | 26.21 | 26.58 | 4,805,834 | +0.36(+1.37%) |
Oct 04, 2010 | 25.94 | 26.30 | 25.93 | 26.22 | 4,880,785 | +0.22(+0.86%) |
Oct 01, 2010 | 26.00 | 26.09 | 25.68 | 26.00 | 5,344,060 | +0.13(+0.52%) |
Sep 30, 2010 | 25.86 | 26.24 | 25.68 | 25.86 | 21,349 | +0.10(+0.39%) |
Sep 29, 2010 | 25.94 | 25.97 | 25.65 | 25.76 | 3,684,820 | -0.36(-1.39%) |
Sep 28, 2010 | 26.21 | 26.21 | 25.64 | 26.13 | 28,399 | -0.03(-0.12%) |
Sep 27, 2010 | 26.77 | 26.78 | 26.14 | 26.16 | 5,344,531 | -0.62(-2.31%) |
Sep 24, 2010 | 26.39 | 26.81 | 26.35 | 26.78 | 5,332,610 | +0.79(+3.05%) |
Sep 23, 2010 | 26.36 | 26.68 | 25.94 | 25.99 | 5,835,289 | -0.67(-2.53%) |
Sep 22, 2010 | 26.59 | 26.91 | 26.53 | 26.66 | 5,333,721 | -0.06(-0.22%) |
Sep 21, 2010 | 26.92 | 27.37 | 26.67 | 26.72 | 7,516,583 | -0.72(-2.63%) |
Sep 20, 2010 | 26.73 | 27.62 | 26.63 | 27.44 | 6,573,431 | +0.88(+3.29%) |
Sep 17, 2010 | 26.57 | 26.72 | 26.36 | 26.57 | 5,681,133 | +0.13(+0.51%) |
Sep 15, 2010 | 26.03 | 26.53 | 25.82 | 26.43 | 5,137,232 | +0.53(+2.04%) |
Sep 14, 2010 | 25.79 | 26.05 | 25.55 | 25.91 | 5,142,033 | +0.04(+0.17%) |
Sep 13, 2010 | 26.15 | 26.15 | 25.57 | 25.86 | 6,185,247 | +0.15(+0.57%) |
Sep 10, 2010 | 25.61 | 25.92 | 25.51 | 25.72 | 4,395,524 | +0.10(+0.40%) |
Sep 09, 2010 | 26.50 | 26.50 | 25.57 | 25.61 | 5,034 | -0.44(-1.70%) |
Sep 08, 2010 | 26.09 | 26.34 | 25.89 | 26.06 | 23,859 | +0.03(+0.10%) |
Sep 07, 2010 | 26.14 | 26.45 | 25.99 | 26.03 | 557 | -0.35(-1.33%) |
Sep 03, 2010 | 26.25 | 26.47 | 25.95 | 26.38 | 4,466,937 | +0.41(+1.58%) |
Sep 02, 2010 | 25.82 | 26.14 | 25.78 | 25.97 | 2,622 | +0.14(+0.54%) |