Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 33.74 | 34.11 | 33.57 | 33.85 | 8,102,974 | -0.20(-0.60%) |
Nov 29, 2010 | 33.62 | 34.13 | 33.24 | 34.05 | 7,988,218 | +0.21(+0.61%) |
Nov 26, 2010 | 33.67 | 34.10 | 33.67 | 33.84 | 2,613,331 | -0.10(-0.30%) |
Nov 24, 2010 | 33.50 | 33.95 | 33.95 | 33.95 | 7,139,927 | +0.65(+1.95%) |
Nov 23, 2010 | 33.44 | 33.46 | 33.04 | 33.30 | 9,432,244 | -0.49(-1.45%) |
Nov 22, 2010 | 34.26 | 34.34 | 33.47 | 33.79 | 10,544,003 | -0.56(-1.63%) |
Nov 19, 2010 | 34.37 | 34.44 | 34.12 | 34.35 | 8,952,903 | +0.05(+0.14%) |
Nov 18, 2010 | 33.97 | 34.57 | 33.97 | 34.30 | 8,466,199 | +0.67(+1.98%) |
Nov 17, 2010 | 33.56 | 33.68 | 33.40 | 33.63 | 5,680,064 | +0.06(+0.17%) |
Nov 16, 2010 | 33.87 | 34.04 | 33.41 | 33.58 | 8,128,196 | -0.57(-1.68%) |
Nov 15, 2010 | 34.17 | 34.56 | 34.04 | 34.15 | 7,076,005 | +0.37(+1.11%) |
Nov 12, 2010 | 33.77 | 34.17 | 33.52 | 33.77 | 6,981,054 | -0.24(-0.71%) |
Nov 11, 2010 | 33.97 | 34.31 | 33.84 | 34.02 | 6,951,155 | -0.17(-0.50%) |
Nov 10, 2010 | 33.81 | 34.19 | 33.62 | 34.19 | 7,000,991 | +0.39(+1.16%) |
Nov 09, 2010 | 34.52 | 34.52 | 33.79 | 33.80 | 9,052,300 | -0.63(-1.83%) |
Nov 08, 2010 | 34.01 | 34.50 | 33.92 | 34.43 | 5,848,026 | +0.30(+0.89%) |
Nov 05, 2010 | 34.11 | 34.60 | 33.88 | 34.12 | 7,982,438 | -0.19(-0.55%) |
Nov 04, 2010 | 34.60 | 34.68 | 33.97 | 34.31 | 14,780,839 | +0.26(+0.76%) |
Nov 03, 2010 | 33.68 | 34.09 | 33.59 | 34.05 | 8,245,595 | +0.40(+1.20%) |
Nov 02, 2010 | 33.61 | 33.67 | 33.33 | 33.65 | 6,927,950 | +0.39(+1.18%) |
Nov 01, 2010 | 33.16 | 33.51 | 33.05 | 33.25 | 8,813,037 | +0.46(+1.39%) |
Oct 29, 2010 | 32.08 | 32.93 | 32.00 | 32.80 | 7,102,605 | +0.61(+1.89%) |
Oct 28, 2010 | 32.21 | 32.43 | 31.77 | 32.19 | 6,638,846 | +0.23(+0.73%) |
Oct 27, 2010 | 32.30 | 32.39 | 31.56 | 31.96 | 8,683,851 | -0.66(-2.02%) |
Oct 25, 2010 | 32.58 | 32.94 | 32.47 | 32.61 | 9,193,716 | +0.33(+1.02%) |
Oct 22, 2010 | 31.82 | 32.31 | 31.72 | 32.29 | 8,027,165 | +0.39(+1.23%) |
Oct 21, 2010 | 31.53 | 31.95 | 30.61 | 31.89 | 19,376,960 | -0.20(-0.62%) |
Oct 20, 2010 | 31.59 | 32.20 | 31.59 | 32.09 | 7,266,603 | +0.55(+1.76%) |
Oct 19, 2010 | 31.61 | 31.81 | 31.11 | 31.54 | 7,210,618 | -0.42(-1.31%) |
Oct 18, 2010 | 32.01 | 32.02 | 31.75 | 31.96 | 4,712,176 | +0.08(+0.26%) |
Oct 15, 2010 | 32.45 | 32.53 | 31.80 | 31.87 | 7,715,254 | -0.34(-1.06%) |
Oct 14, 2010 | 32.32 | 32.37 | 31.78 | 32.22 | 10,602,062 | -0.26(-0.80%) |
Oct 13, 2010 | 31.86 | 32.66 | 31.86 | 32.48 | 12,527,628 | +1.26(+4.03%) |
Oct 12, 2010 | 31.60 | 31.60 | 30.96 | 31.22 | 10,556,912 | -0.60(-1.88%) |
Oct 11, 2010 | 31.88 | 32.08 | 31.65 | 31.82 | 4,328,812 | +0.07(+0.24%) |
Oct 08, 2010 | 31.74 | 31.88 | 31.14 | 31.74 | 7,373,282 | +0.46(+1.47%) |
Oct 07, 2010 | 31.31 | 31.38 | 30.98 | 31.28 | 7,575,717 | +0.13(+0.41%) |
Oct 06, 2010 | 30.82 | 31.16 | 30.76 | 31.16 | 5,895,737 | +0.33(+1.06%) |
Oct 05, 2010 | 30.39 | 30.89 | 30.17 | 30.83 | 9,891 | +0.89(+2.99%) |
Oct 04, 2010 | 30.25 | 30.56 | 29.67 | 29.94 | 5,627,487 | -0.37(-1.23%) |
Oct 01, 2010 | 30.31 | 30.60 | 30.06 | 30.31 | 9,372,330 | -0.29(-0.95%) |
Sep 30, 2010 | 30.60 | 31.03 | 30.34 | 30.60 | 39,958 | -0.17(-0.54%) |
Sep 29, 2010 | 30.64 | 31.08 | 30.52 | 30.77 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.58 | 30.85 | 30.19 | 30.79 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.76 | 30.86 | 30.49 | 30.54 | 7,219,453 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.73 | 29.79 | 30.71 | 7,346,811 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.19 | 29.47 | 29.61 | 973 | -0.54(-1.77%) |
Sep 22, 2010 | 30.26 | 30.44 | 30.03 | 30.15 | 6,062,794 | -0.24(-0.78%) |
Sep 21, 2010 | 30.40 | 30.79 | 30.27 | 30.39 | 7,835,172 | +0.18(+0.61%) |
Sep 20, 2010 | 30.00 | 30.54 | 29.93 | 30.20 | 9,342,594 | +0.29(+0.98%) |
Sep 17, 2010 | 29.91 | 29.93 | 29.43 | 29.91 | 11,343,548 | +0.33(+1.11%) |
Sep 15, 2010 | 29.58 | 29.98 | 29.50 | 29.58 | 9,393,361 | -0.23(-0.78%) |
Sep 14, 2010 | 29.52 | 29.99 | 29.42 | 29.81 | 7,752 | +0.17(+0.57%) |
Sep 13, 2010 | 29.79 | 29.84 | 29.46 | 29.64 | 7,068,707 | +0.19(+0.66%) |
Sep 10, 2010 | 29.50 | 29.74 | 29.38 | 29.45 | 5,495,556 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.93 | 29.23 | 29.42 | 7,707,836 | -0.13(-0.44%) |
Sep 08, 2010 | 29.41 | 29.85 | 29.33 | 29.55 | 8,155,408 | +0.24(+0.83%) |
Sep 07, 2010 | 29.24 | 29.62 | 29.18 | 29.31 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.11 | 29.78 | 29.11 | 29.48 | 8,421,960 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.96 | 28.55 | 28.92 | 6,297,552 | +0.35(+1.22%) |